Mercados españoles cerrados
S&P 500
5.320,51 +13,50 (+0,25%) Nasdaq
16.939,81 +138,27 (+0,82%) NIKKEI 225
39.103,22 +486,12 (+1,26%) Dólar/Euro
1,0831 +0,0004 (+0,03%) Petróleo Brent
81,61 -0,29 (-0,35%) Bitcoin EUR
62.757,63 -2.367,77 (-3,64%)
CVS Health Corporation (CVS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:51AM EDT. Mercado abierto.
Opciones de comprapara15 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS241115C00030000 | 2024-05-15 2:38PM EDT | 30.00 | 26.10 | 25.50 | 29.15 | 0.00 | - | - | 2 | 89.50% |
| CVS241115C00037500 | 2024-05-01 1:34PM EDT | 37.50 | 19.80 | 19.65 | 20.25 | 0.00 | - | - | 2 | 44.14% |
| CVS241115C00040000 | 2024-05-03 10:13AM EDT | 40.00 | 15.55 | 17.20 | 17.90 | 0.00 | - | 1 | 2 | 41.26% |
| CVS241115C00042500 | 2024-05-16 2:01PM EDT | 42.50 | 15.90 | 15.25 | 15.60 | 0.00 | - | 2 | 0 | 38.65% |
| CVS241115C00045000 | 2024-05-15 2:41PM EDT | 45.00 | 12.08 | 12.70 | 13.25 | 0.00 | - | 2 | 619 | 34.91% |
| CVS241115C00047500 | 2024-05-15 11:19AM EDT | 47.50 | 10.25 | 10.85 | 11.15 | 0.00 | - | 1 | 8 | 33.35% |
| CVS241115C00050000 | 2024-05-22 12:06PM EDT | 50.00 | 9.40 | 8.95 | 9.20 | 0.00 | - | 2 | 100 | 32.06% |
| CVS241115C00052500 | 2024-05-21 2:51PM EDT | 52.50 | 7.58 | 6.55 | 7.45 | 0.00 | - | 1 | 880 | 31.13% |
| CVS241115C00055000 | 2024-05-22 12:47PM EDT | 55.00 | 6.00 | 5.65 | 5.90 | 0.00 | - | 8 | 565 | 30.32% |
| CVS241115C00057500 | 2024-05-23 11:07AM EDT | 57.50 | 4.40 | 4.35 | 4.55 | -0.15 | -3.30% | 7 | 673 | 29.53% |
| CVS241115C00060000 | 2024-05-23 10:05AM EDT | 60.00 | 3.35 | 3.35 | 3.45 | -0.20 | -5.63% | 8 | 993 | 29.03% |
| CVS241115C00062500 | 2024-05-23 11:21AM EDT | 62.50 | 2.58 | 2.49 | 2.59 | -0.17 | -6.18% | 3 | 273 | 28.81% |
| CVS241115C00065000 | 2024-05-22 2:39PM EDT | 65.00 | 1.80 | 1.80 | 1.89 | -0.23 | -11.33% | 1 | 991 | 28.47% |
| CVS241115C00067500 | 2024-05-22 12:41PM EDT | 67.50 | 1.38 | 1.29 | 1.41 | 0.00 | - | 18 | 498 | 28.65% |
| CVS241115C00070000 | 2024-05-22 2:44PM EDT | 70.00 | 1.03 | 0.92 | 1.01 | 0.00 | - | 20 | 1,189 | 28.52% |
| CVS241115C00072500 | 2024-05-23 9:35AM EDT | 72.50 | 0.66 | 0.65 | 0.76 | -0.08 | -10.81% | 10 | 266 | 28.91% |
| CVS241115C00075000 | 2024-05-21 9:32AM EDT | 75.00 | 0.58 | 0.47 | 0.57 | 0.00 | - | 1 | 411 | 29.27% |
| CVS241115C00077500 | 2024-05-21 2:01PM EDT | 77.50 | 0.44 | 0.35 | 0.44 | 0.00 | - | 3 | 215 | 29.83% |
| CVS241115C00080000 | 2024-05-21 10:49AM EDT | 80.00 | 0.34 | 0.25 | 0.35 | 0.00 | - | 5 | 213 | 30.52% |
| CVS241115C00082500 | 2024-05-21 11:57AM EDT | 82.50 | 0.25 | 0.19 | 0.29 | 0.00 | - | 19 | 39 | 31.40% |
| CVS241115C00085000 | 2024-05-21 9:31AM EDT | 85.00 | 0.29 | 0.15 | 0.26 | 0.00 | - | 10 | 168 | 32.64% |
| CVS241115C00087500 | 2024-05-22 3:56PM EDT | 87.50 | 0.15 | 0.08 | 0.24 | 0.00 | - | 1 | 27 | 33.99% |
| CVS241115C00090000 | 2024-05-21 9:30AM EDT | 90.00 | 0.15 | 0.06 | 0.38 | 0.00 | - | 9 | 135 | 38.97% |
| CVS241115C00095000 | 2024-05-20 10:28AM EDT | 95.00 | 0.16 | 0.04 | 0.34 | 0.00 | - | 2 | 95 | 41.55% |
| CVS241115C00100000 | 2024-05-20 11:01AM EDT | 100.00 | 0.13 | 0.01 | 0.31 | 0.00 | - | 5 | 138 | 43.99% |
| CVS241115C00105000 | 2024-05-20 2:13PM EDT | 105.00 | 0.12 | 0.01 | 0.29 | 0.00 | - | 2 | 7 | 46.44% |
| CVS241115C00110000 | 2024-05-20 2:14PM EDT | 110.00 | 0.17 | 0.01 | 0.28 | 0.00 | - | 2 | 6 | 48.88% |
| CVS241115C00115000 | 2024-05-20 2:16PM EDT | 115.00 | 0.07 | 0.01 | 0.27 | 0.00 | - | 2 | 99 | 51.17% |
Opciones de ventapara15 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS241115P00030000 | 2024-05-21 3:42PM EDT | 30.00 | 0.07 | 0.01 | 0.31 | 0.00 | - | 202 | 102 | 55.47% |
| CVS241115P00032500 | 2024-05-20 10:27AM EDT | 32.50 | 0.18 | 0.03 | 0.36 | 0.00 | - | 2 | 10 | 51.03% |
| CVS241115P00035000 | 2024-05-20 12:47PM EDT | 35.00 | 0.25 | 0.06 | 0.42 | 0.00 | - | 2 | 18 | 46.88% |
| CVS241115P00037500 | 2024-05-20 12:48PM EDT | 37.50 | 0.32 | 0.11 | 0.50 | 0.00 | - | 2 | 332 | 43.14% |
| CVS241115P00040000 | 2024-05-17 3:33PM EDT | 40.00 | 0.39 | 0.35 | 0.42 | 0.00 | - | 1 | 56 | 36.18% |
| CVS241115P00042500 | 2024-05-21 3:54PM EDT | 42.50 | 0.55 | 0.53 | 0.61 | 0.00 | - | 1 | 2,241 | 34.45% |
| CVS241115P00045000 | 2024-05-21 3:15PM EDT | 45.00 | 0.81 | 0.80 | 0.86 | 0.00 | - | 4 | 329 | 32.64% |
| CVS241115P00047500 | 2024-05-23 10:36AM EDT | 47.50 | 1.17 | 0.85 | 1.23 | +0.02 | +1.74% | 13 | 738 | 31.21% |
| CVS241115P00050000 | 2024-05-22 1:31PM EDT | 50.00 | 1.69 | 1.70 | 1.76 | 0.00 | - | 2 | 1,273 | 30.10% |
| CVS241115P00052500 | 2024-05-21 2:51PM EDT | 52.50 | 2.53 | 2.30 | 2.47 | +0.09 | +3.69% | 18 | 735 | 29.14% |
| CVS241115P00055000 | 2024-05-22 3:16PM EDT | 55.00 | 3.30 | 3.35 | 3.45 | 0.00 | - | 32 | 6,103 | 28.70% |
| CVS241115P00057500 | 2024-05-22 3:55PM EDT | 57.50 | 4.40 | 4.45 | 4.60 | 0.00 | - | 42 | 174 | 27.98% |
| CVS241115P00060000 | 2024-05-23 11:09AM EDT | 60.00 | 5.95 | 5.85 | 6.05 | -0.03 | -0.50% | 4 | 382 | 27.78% |
| CVS241115P00062500 | 2024-05-21 10:50AM EDT | 62.50 | 7.66 | 7.45 | 7.70 | 0.00 | - | 29 | 1,113 | 27.55% |
| CVS241115P00065000 | 2024-05-23 10:28AM EDT | 65.00 | 9.45 | 9.25 | 9.55 | +0.30 | +3.28% | 1 | 614 | 27.47% |
| CVS241115P00067500 | 2024-05-10 1:24PM EDT | 67.50 | 12.45 | 11.20 | 11.65 | 0.00 | - | 4 | 482 | 28.19% |
| CVS241115P00070000 | 2024-05-15 9:58AM EDT | 70.00 | 14.55 | 13.35 | 13.65 | 0.00 | - | 1 | 364 | 26.95% |
| CVS241115P00072500 | 2024-05-13 3:03PM EDT | 72.50 | 16.28 | 15.60 | 16.25 | 0.00 | - | 1 | 98 | 30.98% |
| CVS241115P00075000 | 2024-05-06 10:14AM EDT | 75.00 | 19.51 | 17.90 | 18.45 | 0.00 | - | 9 | 133 | 30.37% |
| CVS241115P00077500 | 2024-05-02 10:00AM EDT | 77.50 | 22.72 | 20.30 | 20.70 | 0.00 | - | 4 | 9 | 29.25% |
| CVS241115P00080000 | 2024-05-02 10:25AM EDT | 80.00 | 26.00 | 22.65 | 23.05 | 0.00 | - | 2 | 2 | 28.57% |
| CVS241115P00082500 | 2024-05-01 3:42PM EDT | 82.50 | 26.01 | 23.60 | 27.40 | 0.00 | - | 90 | 0 | 52.86% |
| CVS241115P00085000 | 2024-05-01 3:42PM EDT | 85.00 | 28.40 | 26.10 | 29.40 | 0.00 | - | 31 | 0 | 50.73% |
| CVS241115P00087500 | 2024-04-23 11:19AM EDT | 87.50 | 17.90 | 28.85 | 32.20 | 0.00 | - | - | 0 | 55.97% |
| CVS241115P00090000 | 2024-03-15 3:32PM EDT | 90.00 | 13.90 | 21.25 | 23.65 | 0.00 | - | - | 15 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.