Mercados españoles cerrados
S&P 500
5.322,50 +15,49 (+0,29%) Nasdaq
16.944,04 +142,50 (+0,85%) NIKKEI 225
39.103,22 +486,12 (+1,26%) Dólar/Euro
1,0828 +0,0001 (+0,01%) Petróleo Brent
81,72 -0,18 (-0,22%) Bitcoin EUR
62.804,89 -2.189,50 (-3,37%)
CVS Health Corporation (CVS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:36PM EDT. Mercado abierto.
Opciones de comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240920C00035000 | 2023-12-06 11:10AM EDT | 35.00 | 39.13 | 46.15 | 47.65 | 0.00 | - | 1 | 1 | 417.14% |
| CVS240920C00037500 | 2023-11-06 1:26PM EDT | 37.50 | 34.33 | 36.20 | 36.75 | 0.00 | - | - | 1 | 261.06% |
| CVS240920C00040000 | 2024-05-23 10:58AM EDT | 40.00 | 17.60 | 16.30 | 17.65 | -18.50 | -51.25% | 3 | 1 | 47.71% |
| CVS240920C00042500 | 2024-05-15 1:22PM EDT | 42.50 | 13.98 | 14.75 | 15.25 | 0.00 | - | - | 2 | 43.14% |
| CVS240920C00045000 | 2024-05-13 2:31PM EDT | 45.00 | 12.50 | 12.50 | 12.80 | 0.00 | - | 1 | 18 | 37.55% |
| CVS240920C00047500 | 2024-05-17 2:59PM EDT | 47.50 | 10.80 | 10.10 | 10.45 | 0.00 | - | 2 | 3 | 33.33% |
| CVS240920C00050000 | 2024-05-21 2:20PM EDT | 50.00 | 8.57 | 7.70 | 8.35 | 0.00 | - | 104 | 928 | 31.34% |
| CVS240920C00052500 | 2024-05-20 3:16PM EDT | 52.50 | 6.80 | 6.25 | 6.45 | 0.00 | - | 1 | 102 | 29.83% |
| CVS240920C00055000 | 2024-05-22 2:47PM EDT | 55.00 | 5.05 | 4.65 | 4.80 | 0.00 | - | 57 | 1,043 | 28.69% |
| CVS240920C00057500 | 2024-05-23 11:12AM EDT | 57.50 | 3.45 | 3.30 | 3.45 | -0.17 | -4.70% | 2 | 2,043 | 27.94% |
| CVS240920C00060000 | 2024-05-23 11:58AM EDT | 60.00 | 2.33 | 2.30 | 2.36 | -0.21 | -8.27% | 123 | 2,468 | 27.17% |
| CVS240920C00062500 | 2024-05-23 11:48AM EDT | 62.50 | 1.59 | 1.52 | 1.58 | -0.12 | -7.02% | 43 | 646 | 26.86% |
| CVS240920C00065000 | 2024-05-23 11:46AM EDT | 65.00 | 1.00 | 0.99 | 1.05 | -0.10 | -9.09% | 13 | 1,078 | 26.91% |
| CVS240920C00067500 | 2024-05-22 2:57PM EDT | 67.50 | 0.72 | 0.63 | 0.77 | 0.00 | - | 52 | 1,165 | 28.05% |
| CVS240920C00070000 | 2024-05-22 3:53PM EDT | 70.00 | 0.44 | 0.41 | 0.47 | -0.04 | -8.33% | 3 | 2,524 | 27.64% |
| CVS240920C00072500 | 2024-05-22 2:58PM EDT | 72.50 | 0.33 | 0.28 | 0.34 | 0.00 | - | 2 | 2,714 | 28.57% |
| CVS240920C00075000 | 2024-05-23 10:56AM EDT | 75.00 | 0.21 | 0.20 | 0.26 | -0.02 | -8.70% | 10 | 3,383 | 29.74% |
| CVS240920C00077500 | 2024-05-23 9:49AM EDT | 77.50 | 0.20 | 0.15 | 0.21 | +0.01 | +5.26% | 5 | 1,708 | 31.06% |
| CVS240920C00080000 | 2024-05-22 2:41PM EDT | 80.00 | 0.17 | 0.07 | 0.37 | 0.00 | - | 201 | 2,212 | 37.60% |
| CVS240920C00082500 | 2024-05-22 1:13PM EDT | 82.50 | 0.11 | 0.05 | 0.35 | 0.00 | - | 110 | 2,527 | 39.70% |
| CVS240920C00085000 | 2024-05-22 2:41PM EDT | 85.00 | 0.15 | 0.10 | 0.24 | 0.00 | - | 6 | 2,749 | 39.11% |
| CVS240920C00087500 | 2024-05-22 1:56PM EDT | 87.50 | 0.10 | 0.01 | 0.31 | 0.00 | - | 64 | 2,769 | 43.36% |
| CVS240920C00090000 | 2024-05-21 3:42PM EDT | 90.00 | 0.09 | 0.05 | 0.30 | 0.00 | - | 201 | 481 | 45.26% |
| CVS240920C00095000 | 2024-05-17 12:17PM EDT | 95.00 | 0.09 | 0.05 | 0.28 | 0.00 | - | 60 | 373 | 48.73% |
| CVS240920C00100000 | 2024-05-20 2:08PM EDT | 100.00 | 0.07 | 0.02 | 0.27 | 0.00 | - | 2 | 281 | 52.20% |
| CVS240920C00105000 | 2024-05-22 11:33AM EDT | 105.00 | 0.05 | 0.01 | 0.25 | 0.00 | - | 50 | 346 | 54.98% |
| CVS240920C00110000 | 2024-05-22 11:40AM EDT | 110.00 | 0.06 | 0.01 | 0.21 | 0.00 | - | 102 | 227 | 51.56% |
| CVS240920C00115000 | 2024-05-21 3:00PM EDT | 115.00 | 0.04 | 0.01 | 0.22 | 0.00 | - | 40 | 96 | 54.69% |
| CVS240920C00120000 | 2024-04-25 11:22AM EDT | 120.00 | 0.08 | 0.01 | 0.21 | 0.00 | - | 2 | 4 | 57.03% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240920P00032500 | 2024-05-09 10:23AM EDT | 32.50 | 0.08 | 0.01 | 0.26 | 0.00 | - | 2 | 3 | 51.17% |
| CVS240920P00035000 | 2024-05-09 2:38PM EDT | 35.00 | 0.12 | 0.01 | 0.29 | 0.00 | - | 2 | 176 | 52.15% |
| CVS240920P00037500 | 2024-05-16 10:34AM EDT | 37.50 | 0.30 | 0.02 | 0.34 | 0.00 | - | 1 | 190 | 47.46% |
| CVS240920P00040000 | 2024-05-20 10:56AM EDT | 40.00 | 0.14 | 0.05 | 0.40 | 0.00 | - | 1 | 140 | 43.02% |
| CVS240920P00042500 | 2024-05-22 10:23AM EDT | 42.50 | 0.24 | 0.21 | 0.26 | 0.00 | - | 1 | 155 | 33.45% |
| CVS240920P00045000 | 2024-05-22 12:37PM EDT | 45.00 | 0.36 | 0.35 | 0.39 | +0.02 | +5.88% | 10 | 181 | 31.10% |
| CVS240920P00047500 | 2024-05-20 3:10PM EDT | 47.50 | 0.58 | 0.57 | 0.62 | 0.00 | - | 12 | 165 | 29.32% |
| CVS240920P00050000 | 2024-05-23 11:44AM EDT | 50.00 | 0.96 | 0.95 | 0.98 | +0.04 | +4.35% | 1 | 1,344 | 27.76% |
| CVS240920P00052500 | 2024-05-22 3:56PM EDT | 52.50 | 1.50 | 1.52 | 1.56 | +0.04 | +2.74% | 10 | 1,811 | 26.71% |
| CVS240920P00055000 | 2024-05-22 1:15PM EDT | 55.00 | 2.25 | 2.35 | 2.39 | 0.00 | - | 59 | 1,375 | 25.78% |
| CVS240920P00057500 | 2024-05-22 1:43PM EDT | 57.50 | 3.35 | 3.45 | 3.60 | 0.00 | - | 11 | 514 | 25.64% |
| CVS240920P00060000 | 2024-05-23 11:44AM EDT | 60.00 | 4.95 | 4.90 | 5.00 | +0.25 | +5.32% | 26 | 5,871 | 24.70% |
| CVS240920P00062500 | 2024-05-23 11:26AM EDT | 62.50 | 6.65 | 6.65 | 6.85 | +0.20 | +3.10% | 155 | 1,421 | 25.24% |
| CVS240920P00065000 | 2024-05-22 12:53PM EDT | 65.00 | 8.40 | 8.65 | 8.95 | 0.00 | - | 16 | 882 | 26.37% |
| CVS240920P00067500 | 2024-05-17 9:46AM EDT | 67.50 | 10.70 | 10.85 | 11.10 | 0.00 | - | 1 | 1,507 | 26.54% |
| CVS240920P00070000 | 2024-05-22 10:01AM EDT | 70.00 | 12.88 | 13.10 | 13.35 | 0.00 | - | 1 | 820 | 26.44% |
| CVS240920P00072500 | 2024-05-10 3:36PM EDT | 72.50 | 16.57 | 15.55 | 15.80 | 0.00 | - | 10 | 638 | 28.71% |
| CVS240920P00075000 | 2024-05-06 11:57AM EDT | 75.00 | 19.57 | 17.85 | 18.25 | 0.00 | - | 1 | 286 | 30.57% |
| CVS240920P00077500 | 2024-05-14 3:26PM EDT | 77.50 | 21.85 | 20.35 | 20.70 | 0.00 | - | 10 | 41 | 32.08% |
| CVS240920P00080000 | 2024-05-17 3:09PM EDT | 80.00 | 22.50 | 22.40 | 23.10 | 0.00 | - | 350 | 219 | 31.49% |
| CVS240920P00082500 | 2024-05-08 3:39PM EDT | 82.50 | 27.15 | 23.55 | 27.30 | 0.00 | - | 3,650 | 0 | 61.49% |
| CVS240920P00085000 | 2024-03-15 11:05AM EDT | 85.00 | 9.95 | 15.55 | 18.45 | 0.00 | - | 11 | 24 | 0.00% |
| CVS240920P00087500 | 2024-05-22 2:52PM EDT | 87.50 | 31.27 | 29.60 | 32.40 | 0.00 | - | 220 | 105 | 68.53% |
| CVS240920P00090000 | 2024-03-26 3:37PM EDT | 90.00 | 11.75 | 20.65 | 24.90 | 0.00 | - | 9 | 0 | 0.00% |
| CVS240920P00095000 | 2024-01-03 3:24PM EDT | 95.00 | 15.20 | 20.10 | 23.55 | 0.00 | - | - | 2 | 0.00% |
| CVS240920P00100000 | 2024-01-25 11:11AM EDT | 100.00 | 28.60 | 21.70 | 22.95 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.