Mercados españoles cerrados en 2 hrs 4 min
IBEX 35
11.106,50 +74,20 (+0,67%) Euro Stoxx 50
4.943,23 +35,93 (+0,73%) Dólar/Euro
1,0740 +0,0043 (+0,40%) Petróleo Brent
85,05 -0,19 (-0,22%) Oro
2.339,80 +8,60 (+0,37%) Bitcoin EUR
56.904,69 -2.953,20 (-4,93%)
CVS Health Corporation (CVS)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS241018C00035000 | 2024-05-21 1:32PM EDT | 35.00 | 22.65 | 24.60 | 28.15 | 0.00 | - | 8 | 6 | 93.53% |
| CVS241018C00040000 | 2024-05-02 9:37AM EDT | 40.00 | 15.46 | 17.80 | 22.50 | 0.00 | - | - | 6 | 65.67% |
| CVS241018C00045000 | 2024-06-21 10:21AM EDT | 45.00 | 16.56 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| CVS241018C00047500 | 2024-06-10 1:07PM EDT | 47.50 | 13.65 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 0.00% |
| CVS241018C00050000 | 2024-06-13 3:01PM EDT | 50.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 266 | 0.00% |
| CVS241018C00052500 | 2024-06-12 11:01AM EDT | 52.50 | 9.08 | 0.00 | 0.00 | 0.00 | - | 1 | 267 | 0.00% |
| CVS241018C00055000 | 2024-06-14 12:34PM EDT | 55.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 788 | 0.00% |
| CVS241018C00057500 | 2024-06-21 2:54PM EDT | 57.50 | 6.38 | 0.00 | 0.00 | 0.00 | - | 1 | 2,186 | 0.00% |
| CVS241018C00060000 | 2024-06-21 1:23PM EDT | 60.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 161 | 1,756 | 0.00% |
| CVS241018C00062500 | 2024-06-21 3:54PM EDT | 62.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 13 | 1,692 | 0.78% |
| CVS241018C00065000 | 2024-06-21 3:24PM EDT | 65.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 174 | 1,295 | 3.13% |
| CVS241018C00067500 | 2024-06-21 10:37AM EDT | 67.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 274 | 3.13% |
| CVS241018C00070000 | 2024-06-21 3:24PM EDT | 70.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 6 | 1,040 | 6.25% |
| CVS241018C00072500 | 2024-06-21 3:12PM EDT | 72.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 6 | 182 | 6.25% |
| CVS241018C00075000 | 2024-06-21 10:42AM EDT | 75.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 172 | 6.25% |
| CVS241018C00077500 | 2024-06-17 10:25AM EDT | 77.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 313 | 12.50% |
| CVS241018C00080000 | 2024-06-20 2:43PM EDT | 80.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 189 | 12.50% |
| CVS241018C00085000 | 2024-06-21 10:26AM EDT | 85.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 134 | 12.50% |
| CVS241018C00090000 | 2024-06-21 9:43AM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 12.50% |
| CVS241018C00095000 | 2024-06-21 9:44AM EDT | 95.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| CVS241018C00100000 | 2024-06-21 9:46AM EDT | 100.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 25.00% |
| CVS241018C00105000 | 2024-06-17 12:56PM EDT | 105.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 25.00% |
Opciones de ventapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS241018P00030000 | 2024-05-29 9:51AM EDT | 30.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| CVS241018P00032500 | 2024-06-10 9:50AM EDT | 32.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 208 | 25.00% |
| CVS241018P00035000 | 2024-06-21 9:30AM EDT | 35.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 330 | 25.00% |
| CVS241018P00037500 | 2024-06-18 10:09AM EDT | 37.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 456 | 25.00% |
| CVS241018P00040000 | 2024-06-21 9:49AM EDT | 40.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 133 | 12.50% |
| CVS241018P00042500 | 2024-06-21 1:45PM EDT | 42.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 202 | 97 | 12.50% |
| CVS241018P00045000 | 2024-06-13 3:42PM EDT | 45.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4 | 461 | 12.50% |
| CVS241018P00047500 | 2024-06-21 9:33AM EDT | 47.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 11 | 276 | 12.50% |
| CVS241018P00050000 | 2024-06-18 2:48PM EDT | 50.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 791 | 6.25% |
| CVS241018P00052500 | 2024-06-18 11:27AM EDT | 52.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 707 | 6.25% |
| CVS241018P00055000 | 2024-06-21 12:32PM EDT | 55.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 44 | 2,953 | 6.25% |
| CVS241018P00057500 | 2024-06-21 3:56PM EDT | 57.50 | 2.09 | 0.00 | 0.00 | 0.00 | - | 36 | 1,318 | 3.13% |
| CVS241018P00060000 | 2024-06-20 9:51AM EDT | 60.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 627 | 1.56% |
| CVS241018P00062500 | 2024-06-21 2:48PM EDT | 62.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 20 | 776 | 0.00% |
| CVS241018P00065000 | 2024-06-20 2:52PM EDT | 65.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 5 | 348 | 0.00% |
| CVS241018P00067500 | 2024-06-21 10:07AM EDT | 67.50 | 8.05 | 0.00 | 0.00 | 0.00 | - | 4 | 360 | 0.00% |
| CVS241018P00070000 | 2024-06-10 12:40PM EDT | 70.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 47 | 343 | 0.00% |
| CVS241018P00072500 | 2024-04-29 9:58AM EDT | 72.50 | 6.80 | 17.50 | 21.35 | 0.00 | - | 3 | 22 | 87.87% |
| CVS241018P00075000 | 2024-05-03 10:07AM EDT | 75.00 | 20.00 | 13.50 | 18.00 | 0.00 | - | 8 | 0 | 63.55% |
| CVS241018P00080000 | 2024-04-24 11:24AM EDT | 80.00 | 12.50 | 22.00 | 26.30 | 0.00 | - | - | 0 | 80.88% |
| CVS241018P00085000 | 2024-04-22 9:34AM EDT | 85.00 | 15.50 | 25.75 | 29.80 | 0.00 | - | - | 0 | 77.44% |
| CVS241018P00090000 | 2024-05-16 9:55AM EDT | 90.00 | 33.32 | 27.65 | 32.00 | 0.00 | - | - | 0 | 54.83% |
© 2024 Yahoo. Todos los derechos reservados.