Mercados españoles cerrados
S&P 500
5.319,57 +12,56 (+0,24%) Nasdaq
16.936,80 +135,26 (+0,81%) NIKKEI 225
39.103,22 +486,12 (+1,26%) Dólar/Euro
1,0828 +0,0001 (+0,01%) Petróleo Brent
81,49 -0,41 (-0,50%) Bitcoin EUR
62.954,04 -1.947,05 (-3,00%)
CVS Health Corporation (CVS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:43AM EDT. Mercado abierto.
Opciones de comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS250117C00027500 | 2024-05-16 12:46PM EDT | 27.50 | 30.50 | 28.00 | 31.65 | 0.00 | - | - | 1 | 85.42% |
| CVS250117C00030000 | 2024-05-06 2:51PM EDT | 30.00 | 26.23 | 25.40 | 29.25 | 0.00 | - | - | 1 | 78.52% |
| CVS250117C00032500 | 2024-05-16 3:39PM EDT | 32.50 | 25.36 | 23.00 | 26.85 | 0.00 | - | - | 2 | 72.05% |
| CVS250117C00035000 | 2024-05-16 9:41AM EDT | 35.00 | 22.11 | 22.25 | 22.85 | 0.00 | - | 5 | 35 | 45.12% |
| CVS250117C00037500 | 2024-03-06 4:49PM EDT | 37.50 | 37.02 | 35.00 | 39.45 | 0.00 | - | 1 | 27 | 191.31% |
| CVS250117C00040000 | 2024-05-23 10:36AM EDT | 40.00 | 17.90 | 17.35 | 18.15 | -0.30 | -1.65% | 10 | 194 | 39.04% |
| CVS250117C00042500 | 2024-05-17 3:24PM EDT | 42.50 | 15.98 | 15.25 | 15.90 | 0.00 | - | 2 | 69 | 36.72% |
| CVS250117C00045000 | 2024-05-21 10:12AM EDT | 45.00 | 13.60 | 12.65 | 13.75 | 0.00 | - | 1 | 284 | 34.84% |
| CVS250117C00047500 | 2024-05-22 1:41PM EDT | 47.50 | 11.70 | 11.15 | 11.75 | 0.00 | - | 1 | 265 | 33.51% |
| CVS250117C00050000 | 2024-05-21 12:52PM EDT | 50.00 | 9.82 | 9.10 | 9.90 | -0.08 | -0.81% | 2 | 899 | 32.41% |
| CVS250117C00052500 | 2024-05-22 12:14PM EDT | 52.50 | 8.40 | 8.05 | 8.20 | 0.00 | - | 1 | 209 | 31.40% |
| CVS250117C00055000 | 2024-05-23 9:47AM EDT | 55.00 | 6.42 | 6.55 | 6.70 | -0.38 | -5.59% | 10 | 1,240 | 30.64% |
| CVS250117C00057500 | 2024-05-22 2:21PM EDT | 57.50 | 5.40 | 5.20 | 5.40 | 0.00 | - | 6 | 684 | 30.05% |
| CVS250117C00060000 | 2024-05-23 10:09AM EDT | 60.00 | 4.10 | 4.10 | 4.30 | -0.21 | -4.87% | 21 | 2,220 | 29.61% |
| CVS250117C00062500 | 2024-05-23 11:00AM EDT | 62.50 | 3.26 | 3.20 | 3.35 | -0.14 | -4.12% | 336 | 1,377 | 29.09% |
| CVS250117C00065000 | 2024-05-23 9:30AM EDT | 65.00 | 2.45 | 2.48 | 2.61 | -0.19 | -7.20% | 9 | 2,378 | 28.88% |
| CVS250117C00067500 | 2024-05-22 2:41PM EDT | 67.50 | 1.93 | 1.88 | 2.06 | 0.00 | - | 2 | 2,358 | 29.00% |
| CVS250117C00070000 | 2024-05-23 9:30AM EDT | 70.00 | 1.45 | 1.45 | 1.51 | -0.06 | -3.97% | 21 | 4,780 | 28.36% |
| CVS250117C00072500 | 2024-05-22 12:56PM EDT | 72.50 | 1.11 | 1.06 | 1.14 | -0.02 | -1.77% | 20 | 3,511 | 28.25% |
| CVS250117C00075000 | 2024-05-23 11:01AM EDT | 75.00 | 0.85 | 0.80 | 0.87 | -0.03 | -3.41% | 17 | 3,354 | 28.30% |
| CVS250117C00077500 | 2024-05-22 10:12AM EDT | 77.50 | 0.66 | 0.60 | 0.67 | 0.00 | - | 6 | 3,289 | 28.47% |
| CVS250117C00080000 | 2024-05-22 3:52PM EDT | 80.00 | 0.50 | 0.49 | 0.53 | -0.03 | -5.66% | 2 | 5,785 | 28.81% |
| CVS250117C00082500 | 2024-05-22 9:35AM EDT | 82.50 | 0.43 | 0.34 | 0.44 | 0.00 | - | 1 | 968 | 29.44% |
| CVS250117C00085000 | 2024-05-22 2:42PM EDT | 85.00 | 0.34 | 0.26 | 0.36 | 0.00 | - | 6 | 1,816 | 29.91% |
| CVS250117C00087500 | 2024-05-17 12:50PM EDT | 87.50 | 0.26 | 0.20 | 0.32 | 0.00 | - | 7 | 2,274 | 30.84% |
| CVS250117C00090000 | 2024-05-23 10:51AM EDT | 90.00 | 0.23 | 0.15 | 0.25 | -0.02 | -8.00% | 1 | 2,867 | 30.96% |
| CVS250117C00092500 | 2024-05-20 10:55AM EDT | 92.50 | 0.25 | 0.12 | 0.31 | 0.00 | - | 1 | 734 | 33.69% |
| CVS250117C00095000 | 2024-05-17 1:53PM EDT | 95.00 | 0.16 | 0.07 | 0.39 | 0.00 | - | 3 | 865 | 36.67% |
| CVS250117C00097500 | 2024-05-17 9:46AM EDT | 97.50 | 0.21 | 0.06 | 0.27 | 0.00 | - | 2 | 361 | 35.60% |
| CVS250117C00100000 | 2024-05-22 12:13PM EDT | 100.00 | 0.13 | 0.10 | 0.33 | 0.00 | - | 1 | 2,910 | 38.23% |
| CVS250117C00105000 | 2024-05-17 11:16AM EDT | 105.00 | 0.13 | 0.04 | 0.32 | 0.00 | - | 2 | 1,249 | 40.58% |
| CVS250117C00110000 | 2024-05-17 12:50PM EDT | 110.00 | 0.09 | 0.03 | 0.10 | 0.00 | - | 16 | 2,053 | 36.04% |
| CVS250117C00115000 | 2024-05-13 10:19AM EDT | 115.00 | 0.10 | 0.03 | 0.28 | 0.00 | - | 52 | 387 | 44.24% |
| CVS250117C00120000 | 2024-05-13 11:31AM EDT | 120.00 | 0.03 | 0.01 | 0.25 | 0.00 | - | 5 | 1,699 | 45.51% |
| CVS250117C00125000 | 2024-05-06 2:48PM EDT | 125.00 | 0.05 | 0.01 | 0.21 | 0.00 | - | 2 | 399 | 46.24% |
| CVS250117C00130000 | 2024-05-01 9:31AM EDT | 130.00 | 0.15 | 0.01 | 0.15 | 0.00 | - | 1 | 202 | 45.80% |
| CVS250117C00135000 | 2024-05-20 10:33AM EDT | 135.00 | 0.08 | 0.01 | 0.24 | 0.00 | - | 2 | 307 | 50.83% |
| CVS250117C00140000 | 2024-05-16 10:24AM EDT | 140.00 | 0.02 | 0.01 | 0.23 | 0.00 | - | 2 | 185 | 52.20% |
| CVS250117C00145000 | 2024-04-16 10:29AM EDT | 145.00 | 0.08 | 0.01 | 0.23 | 0.00 | - | 2 | 119 | 53.81% |
| CVS250117C00150000 | 2024-05-22 10:10AM EDT | 150.00 | 0.10 | 0.01 | 0.14 | 0.00 | - | 1 | 445 | 51.76% |
| CVS250117C00155000 | 2024-05-17 9:30AM EDT | 155.00 | 0.06 | 0.01 | 0.07 | 0.00 | - | 3 | 415 | 48.83% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS250117P00027500 | 2024-05-22 3:19PM EDT | 27.50 | 0.07 | 0.02 | 0.19 | 0.00 | - | 110 | 97 | 48.63% |
| CVS250117P00030000 | 2024-05-22 10:32AM EDT | 30.00 | 0.21 | 0.04 | 0.39 | 0.00 | - | 2 | 202 | 49.90% |
| CVS250117P00032500 | 2024-05-22 3:34PM EDT | 32.50 | 0.08 | 0.07 | 0.20 | 0.00 | - | 2 | 17 | 39.01% |
| CVS250117P00035000 | 2024-05-22 3:33PM EDT | 35.00 | 0.17 | 0.11 | 0.40 | 0.00 | - | 2 | 989 | 39.80% |
| CVS250117P00037500 | 2024-05-23 9:43AM EDT | 37.50 | 0.35 | 0.34 | 0.40 | -0.05 | -12.50% | 10 | 652 | 35.11% |
| CVS250117P00040000 | 2024-05-21 10:38AM EDT | 40.00 | 0.56 | 0.51 | 0.55 | 0.00 | - | 10 | 784 | 33.20% |
| CVS250117P00042500 | 2024-05-23 11:02AM EDT | 42.50 | 0.76 | 0.74 | 0.79 | -0.02 | -2.56% | 2 | 658 | 31.86% |
| CVS250117P00045000 | 2024-05-22 12:38PM EDT | 45.00 | 1.08 | 1.06 | 1.12 | 0.00 | - | 12 | 2,182 | 30.65% |
| CVS250117P00047500 | 2024-05-22 2:11PM EDT | 47.50 | 1.52 | 1.49 | 1.57 | 0.00 | - | 11 | 2,731 | 29.59% |
| CVS250117P00050000 | 2024-05-22 1:52PM EDT | 50.00 | 2.10 | 2.07 | 2.16 | +0.02 | +0.97% | 5 | 4,758 | 28.61% |
| CVS250117P00052500 | 2024-05-23 10:18AM EDT | 52.50 | 2.95 | 2.83 | 2.91 | +0.12 | +4.24% | 2 | 348 | 27.69% |
| CVS250117P00055000 | 2024-05-23 10:03AM EDT | 55.00 | 3.85 | 3.75 | 3.85 | +0.06 | +1.58% | 80 | 7,107 | 26.85% |
| CVS250117P00057500 | 2024-05-22 1:52PM EDT | 57.50 | 4.90 | 4.90 | 5.05 | 0.00 | - | 7 | 3,082 | 26.40% |
| CVS250117P00060000 | 2024-05-22 2:14PM EDT | 60.00 | 6.25 | 6.25 | 6.55 | 0.00 | - | 3 | 4,622 | 26.50% |
| CVS250117P00062500 | 2024-05-16 10:18AM EDT | 62.50 | 7.89 | 7.80 | 8.10 | 0.00 | - | 2 | 3,920 | 25.87% |
| CVS250117P00065000 | 2024-05-22 10:32AM EDT | 65.00 | 9.54 | 9.55 | 9.90 | 0.00 | - | 2 | 4,480 | 25.66% |
| CVS250117P00067500 | 2024-05-21 9:34AM EDT | 67.50 | 11.75 | 11.45 | 11.75 | 0.00 | - | 1 | 2,004 | 24.78% |
| CVS250117P00070000 | 2024-05-21 3:48PM EDT | 70.00 | 13.35 | 13.45 | 14.20 | 0.00 | - | 3 | 3,113 | 27.39% |
| CVS250117P00072500 | 2024-05-17 12:35PM EDT | 72.50 | 15.76 | 15.65 | 15.95 | 0.00 | - | 2 | 2,626 | 23.55% |
| CVS250117P00075000 | 2024-05-16 10:26AM EDT | 75.00 | 17.82 | 17.95 | 18.25 | 0.00 | - | 2 | 2,857 | 23.44% |
| CVS250117P00077500 | 2024-05-16 11:07AM EDT | 77.50 | 20.10 | 20.30 | 20.60 | 0.00 | - | 1 | 519 | 23.19% |
| CVS250117P00080000 | 2024-05-20 1:28PM EDT | 80.00 | 22.53 | 21.30 | 23.10 | 0.00 | - | 3 | 49 | 25.05% |
| CVS250117P00082500 | 2024-05-09 3:08PM EDT | 82.50 | 27.18 | 23.50 | 27.35 | 0.00 | - | 9 | 12 | 44.86% |
| CVS250117P00085000 | 2024-05-22 3:04PM EDT | 85.00 | 29.20 | 25.95 | 29.90 | 0.00 | - | 40 | 19 | 47.42% |
| CVS250117P00087500 | 2024-05-08 3:22PM EDT | 87.50 | 32.68 | 28.40 | 32.35 | 0.00 | - | 134 | 4 | 49.11% |
| CVS250117P00090000 | 2024-05-20 1:28PM EDT | 90.00 | 32.47 | 30.90 | 34.85 | 0.00 | - | 3 | 0 | 51.09% |
| CVS250117P00092500 | 2024-05-22 3:04PM EDT | 92.50 | 33.50 | 33.60 | 37.30 | 0.00 | - | 110 | 70 | 52.56% |
| CVS250117P00095000 | 2024-05-22 3:04PM EDT | 95.00 | 36.25 | 35.90 | 39.75 | 0.00 | - | 40 | 21 | 53.96% |
| CVS250117P00097500 | 2024-05-22 3:04PM EDT | 97.50 | 38.90 | 38.45 | 42.35 | 0.00 | - | 61 | 20 | 56.54% |
| CVS250117P00100000 | 2024-05-22 3:04PM EDT | 100.00 | 44.38 | 40.90 | 44.75 | 0.00 | - | 440 | 128 | 57.36% |
| CVS250117P00105000 | 2023-08-25 10:50AM EDT | 105.00 | 38.10 | 33.45 | 34.60 | 0.00 | - | 1 | 0 | 0.00% |
| CVS250117P00110000 | 2023-04-27 3:12PM EDT | 110.00 | 37.00 | 41.60 | 43.15 | 0.00 | - | 5 | 16 | 0.00% |
| CVS250117P00115000 | 2022-12-09 1:01PM EDT | 115.00 | 19.45 | 25.25 | 26.35 | 0.00 | - | 11 | 65 | 0.00% |
| CVS250117P00120000 | 2024-04-25 9:35AM EDT | 120.00 | 52.65 | 60.95 | 64.85 | 0.00 | - | 1 | 0 | 69.79% |
| CVS250117P00135000 | 2022-11-08 2:33PM EDT | 135.00 | 34.15 | 33.30 | 34.20 | 0.00 | - | - | 1 | 0.00% |
| CVS250117P00155000 | 2023-04-26 2:48PM EDT | 155.00 | 82.95 | 86.55 | 88.40 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.