Mercados españoles cerrados
S&P 500
5.315,93 +8,92 (+0,17%) Nasdaq
16.923,37 +121,82 (+0,73%) NIKKEI 225
39.103,22 +486,12 (+1,26%) Dólar/Euro
1,0828 +0,0001 (+0,01%) Petróleo Brent
81,59 -0,31 (-0,38%) Bitcoin EUR
63.024,97 -1.814,21 (-2,80%)
CVS Health Corporation (CVS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:33AM EDT. Mercado abierto.
Opciones de comprapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240524C00049500 | 2024-05-09 10:30AM EDT | 49.50 | 5.65 | 6.40 | 8.85 | 0.00 | - | 4 | 4 | 247.46% |
| CVS240524C00050000 | 2024-05-20 1:56PM EDT | 50.00 | 7.61 | 5.50 | 7.25 | 0.00 | - | 1 | 2 | 112.11% |
| CVS240524C00051000 | 2024-05-08 10:36AM EDT | 51.00 | 4.35 | 4.50 | 6.55 | 0.00 | - | 8 | 1 | 141.80% |
| CVS240524C00051500 | 2024-05-09 11:05AM EDT | 51.50 | 3.95 | 5.45 | 5.80 | 0.00 | - | 1 | 6 | 100.78% |
| CVS240524C00052000 | 2024-05-09 1:58PM EDT | 52.00 | 3.70 | 5.00 | 5.30 | 0.00 | - | 1 | 15 | 93.55% |
| CVS240524C00052500 | 2024-05-20 9:51AM EDT | 52.50 | 5.00 | 4.45 | 5.65 | 0.00 | - | 1 | 8 | 116.02% |
| CVS240524C00053000 | 2024-05-16 10:50AM EDT | 53.00 | 4.45 | 3.10 | 5.80 | 0.00 | - | 1 | 12 | 97.07% |
| CVS240524C00053500 | 2024-05-20 12:06PM EDT | 53.50 | 4.25 | 2.70 | 3.80 | 0.00 | - | 1 | 12 | 71.68% |
| CVS240524C00054000 | 2024-05-22 2:38PM EDT | 54.00 | 3.05 | 2.63 | 3.45 | 0.00 | - | 24 | 70 | 80.27% |
| CVS240524C00055000 | 2024-05-23 10:39AM EDT | 55.00 | 2.23 | 2.04 | 2.31 | -0.12 | -5.11% | 3 | 887 | 49.81% |
| CVS240524C00056000 | 2024-05-23 10:18AM EDT | 56.00 | 1.06 | 1.20 | 1.42 | -0.49 | -31.61% | 7 | 2,724 | 41.90% |
| CVS240524C00057000 | 2024-05-23 11:17AM EDT | 57.00 | 0.43 | 0.41 | 0.44 | -0.19 | -30.65% | 500 | 2,946 | 21.39% |
| CVS240524C00058000 | 2024-05-23 11:18AM EDT | 58.00 | 0.10 | 0.09 | 0.10 | -0.10 | -50.00% | 1,424 | 2,885 | 22.66% |
| CVS240524C00059000 | 2024-05-23 11:17AM EDT | 59.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 302 | 2,089 | 27.34% |
| CVS240524C00060000 | 2024-05-23 11:17AM EDT | 60.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,272 | 8,826 | 35.94% |
| CVS240524C00061000 | 2024-05-23 10:33AM EDT | 61.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 53 | 384 | 48.83% |
| CVS240524C00062000 | 2024-05-21 2:01PM EDT | 62.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 111 | 620 | 65.63% |
| CVS240524C00063000 | 2024-05-20 3:31PM EDT | 63.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 342 | 613 | 75.39% |
| CVS240524C00064000 | 2024-05-22 12:50PM EDT | 64.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 23 | 686 | 85.16% |
| CVS240524C00065000 | 2024-05-23 10:15AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 413 | 68.75% |
| CVS240524C00066000 | 2024-05-20 3:20PM EDT | 66.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 11 | 407 | 157.81% |
| CVS240524C00067000 | 2024-05-20 2:42PM EDT | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 366 | 81.25% |
| CVS240524C00068000 | 2024-05-20 3:23PM EDT | 68.00 | 0.02 | 0.00 | 0.74 | 0.00 | - | 27 | 182 | 179.49% |
| CVS240524C00069000 | 2024-05-20 10:12AM EDT | 69.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 2 | 1,025 | 146.88% |
| CVS240524C00070000 | 2024-05-20 9:42AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 254 | 100.00% |
| CVS240524C00071000 | 2024-05-22 10:10AM EDT | 71.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 463 | 599 | 126.56% |
| CVS240524C00072000 | 2024-05-17 11:48AM EDT | 72.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 68 | 221.09% |
| CVS240524C00073000 | 2024-05-17 10:17AM EDT | 73.00 | 0.01 | 0.00 | 0.73 | 0.00 | - | 20 | 68 | 229.30% |
| CVS240524C00074000 | 2024-05-21 12:18PM EDT | 74.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 103 | 165.63% |
| CVS240524C00075000 | 2024-05-14 9:33AM EDT | 75.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 32 | 125 | 153.13% |
| CVS240524C00076000 | 2024-05-21 12:34PM EDT | 76.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | 5 | 53 | 159.38% |
| CVS240524C00077000 | 2024-05-22 1:39PM EDT | 77.00 | 0.01 | 0.00 | 2.12 | 0.00 | - | 1 | 35 | 350.00% |
| CVS240524C00078000 | 2024-05-14 3:38PM EDT | 78.00 | 0.02 | 0.00 | 2.12 | 0.00 | - | 27 | 104 | 359.96% |
| CVS240524C00079000 | 2024-05-01 3:09PM EDT | 79.00 | 0.03 | 0.00 | 2.12 | 0.00 | - | 10 | 17 | 369.53% |
| CVS240524C00080000 | 2024-05-16 3:45PM EDT | 80.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 414 | 189.06% |
| CVS240524C00081000 | 2024-05-06 3:31PM EDT | 81.00 | 0.01 | 0.00 | 1.90 | 0.00 | - | 1 | 2 | 376.56% |
| CVS240524C00082000 | 2024-05-06 2:52PM EDT | 82.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 127 | 189.06% |
| CVS240524C00083000 | 2024-05-08 10:13AM EDT | 83.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 21 | 187.50% |
| CVS240524C00084000 | 2024-05-06 12:30PM EDT | 84.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 230 | 181.25% |
| CVS240524C00085000 | 2024-04-05 11:50AM EDT | 85.00 | 0.26 | 0.00 | 0.04 | 0.00 | - | 5 | 5 | 212.50% |
| CVS240524C00086000 | 2024-05-10 12:13PM EDT | 86.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 110 | 187.50% |
| CVS240524C00087000 | 2024-05-02 9:30AM EDT | 87.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 193.75% |
Opciones de ventapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240524P00040000 | 2024-05-14 3:45PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 115 | 1,117 | 175.00% |
| CVS240524P00043000 | 2024-05-15 1:08PM EDT | 43.00 | 0.01 | 0.00 | 1.98 | 0.00 | - | 2 | 18 | 363.67% |
| CVS240524P00045000 | 2024-05-17 10:20AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 73 | 234 | 118.75% |
| CVS240524P00046000 | 2024-05-16 10:59AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 333 | 109.38% |
| CVS240524P00047000 | 2024-05-21 10:49AM EDT | 47.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 567 | 114.06% |
| CVS240524P00048000 | 2024-05-21 2:54PM EDT | 48.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 101 | 666 | 96.88% |
| CVS240524P00048500 | 2024-05-21 1:48PM EDT | 48.50 | 0.02 | 0.00 | 1.50 | 0.00 | - | 1 | 70 | 225.00% |
| CVS240524P00049000 | 2024-05-22 1:00PM EDT | 49.00 | 0.01 | 0.00 | 1.45 | 0.00 | - | 122 | 376 | 212.89% |
| CVS240524P00049500 | 2024-05-22 1:24PM EDT | 49.50 | 0.01 | 0.00 | 1.75 | 0.00 | - | 2 | 448 | 217.97% |
| CVS240524P00050000 | 2024-05-22 3:07PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 496 | 71.88% |
| CVS240524P00051000 | 2024-05-21 3:38PM EDT | 51.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 11 | 603 | 70.31% |
| CVS240524P00051500 | 2024-05-20 10:45AM EDT | 51.50 | 0.01 | 0.00 | 0.25 | -0.01 | -50.00% | 8 | 145 | 96.48% |
| CVS240524P00052000 | 2024-05-22 3:03PM EDT | 52.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 81 | 202 | 75.00% |
| CVS240524P00052500 | 2024-05-20 9:59AM EDT | 52.50 | 0.03 | 0.01 | 0.53 | 0.00 | - | 82 | 66 | 101.95% |
| CVS240524P00053000 | 2024-05-23 10:24AM EDT | 53.00 | 0.02 | 0.01 | 0.08 | -0.01 | -33.33% | 8 | 455 | 60.16% |
| CVS240524P00053500 | 2024-05-21 2:18PM EDT | 53.50 | 0.03 | 0.01 | 0.06 | 0.00 | - | 18 | 140 | 51.56% |
| CVS240524P00054000 | 2024-05-23 9:34AM EDT | 54.00 | 0.05 | 0.01 | 0.09 | +0.04 | +400.00% | 20 | 425 | 55.86% |
| CVS240524P00055000 | 2024-05-23 9:47AM EDT | 55.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 25 | 2,310 | 32.03% |
| CVS240524P00056000 | 2024-05-23 10:51AM EDT | 56.00 | 0.05 | 0.03 | 0.04 | -0.02 | -28.57% | 56 | 2,828 | 21.09% |
| CVS240524P00057000 | 2024-05-23 11:10AM EDT | 57.00 | 0.24 | 0.21 | 0.24 | +0.04 | +20.00% | 599 | 1,354 | 18.36% |
| CVS240524P00058000 | 2024-05-23 11:17AM EDT | 58.00 | 0.91 | 0.84 | 0.90 | +0.17 | +22.97% | 27 | 433 | 17.77% |
| CVS240524P00059000 | 2024-05-22 2:55PM EDT | 59.00 | 1.68 | 1.70 | 2.20 | 0.00 | - | 4 | 33 | 59.38% |
| CVS240524P00060000 | 2024-05-23 9:32AM EDT | 60.00 | 2.85 | 2.74 | 3.40 | +0.11 | +4.01% | 7 | 19 | 64.06% |
| CVS240524P00061000 | 2024-05-08 1:10PM EDT | 61.00 | 5.85 | 3.75 | 5.00 | 0.00 | - | 2 | 3 | 105.86% |
| CVS240524P00062000 | 2024-05-15 10:49AM EDT | 62.00 | 6.20 | 4.75 | 5.15 | 0.00 | - | 3 | 10 | 74.22% |
| CVS240524P00063000 | 2024-05-22 10:45AM EDT | 63.00 | 5.62 | 5.45 | 6.10 | 0.00 | - | 94 | 2 | 107.03% |
| CVS240524P00064000 | 2024-05-03 2:38PM EDT | 64.00 | 7.92 | 6.75 | 7.10 | 0.00 | - | 1 | 0 | 90.23% |
| CVS240524P00065000 | 2024-05-09 1:29PM EDT | 65.00 | 9.58 | 7.75 | 8.45 | 0.00 | - | 10 | 0 | 130.47% |
| CVS240524P00066000 | 2024-05-09 11:23AM EDT | 66.00 | 10.70 | 7.00 | 10.80 | 0.00 | - | 2 | 0 | 101.56% |
| CVS240524P00067000 | 2024-05-22 2:52PM EDT | 67.00 | 9.75 | 8.00 | 11.90 | 0.00 | - | 7 | 2 | 125.00% |
| CVS240524P00068000 | 2024-05-08 3:11PM EDT | 68.00 | 12.95 | 9.05 | 12.95 | 0.00 | - | 2 | 1 | 145.31% |
| CVS240524P00069000 | 2024-05-02 3:04PM EDT | 69.00 | 13.95 | 10.00 | 13.90 | 0.00 | - | 144 | 1 | 142.97% |
| CVS240524P00070000 | 2024-05-01 3:43PM EDT | 70.00 | 13.75 | 11.15 | 14.95 | 0.00 | - | 105 | 5 | 173.83% |
| CVS240524P00071000 | 2024-05-08 10:40AM EDT | 71.00 | 15.46 | 12.05 | 15.95 | 0.00 | - | 21 | 0 | 172.66% |
| CVS240524P00072000 | 2024-05-01 3:26PM EDT | 72.00 | 16.80 | 13.00 | 16.75 | 0.00 | - | 142 | 0 | 136.72% |
| CVS240524P00073000 | 2024-05-01 3:23PM EDT | 73.00 | 17.00 | 14.00 | 17.75 | 0.00 | - | 42 | 0 | 143.75% |
| CVS240524P00074000 | 2024-05-22 3:03PM EDT | 74.00 | 16.56 | 15.15 | 18.95 | 0.00 | - | 23 | 7 | 209.38% |
| CVS240524P00075000 | 2024-05-01 3:26PM EDT | 75.00 | 20.15 | 16.00 | 19.90 | 0.00 | - | 76 | 0 | 192.19% |
| CVS240524P00076000 | 2024-05-22 2:48PM EDT | 76.00 | 18.70 | 17.00 | 20.90 | 0.00 | - | 3 | 1 | 199.61% |
| CVS240524P00077000 | 2024-05-01 3:43PM EDT | 77.00 | 21.03 | 19.70 | 21.10 | 0.00 | - | 36 | 0 | 292.19% |
| CVS240524P00078000 | 2024-05-22 3:03PM EDT | 78.00 | 20.65 | 20.65 | 22.85 | 0.00 | - | 22 | 8 | 343.16% |
| CVS240524P00080000 | 2024-05-01 9:33AM EDT | 80.00 | 24.10 | 22.70 | 24.35 | 0.00 | - | 3 | 0 | 335.35% |
© 2024 Yahoo. Todos los derechos reservados.