Mercados españoles cerrados en 49 mins
IBEX 35
11.301,40 -27,60 (-0,24%) Euro Stoxx 50
5.040,74 +15,57 (+0,31%) Dólar/Euro
1,0840 +0,0013 (+0,12%) Petróleo Brent
82,29 +0,39 (+0,48%) Oro
2.351,10 -41,80 (-1,75%) Bitcoin EUR
62.707,34 -1.687,63 (-2,62%)
CVS Health Corporation (CVS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:41AM EDT. Mercado abierto.
Opciones de comprapara21 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS250321C00035000 | 2024-05-01 9:55AM EDT | 35.00 | 21.50 | 22.10 | 22.75 | 0.00 | - | - | 1 | 38.14% |
| CVS250321C00040000 | 2024-05-07 10:22AM EDT | 40.00 | 17.38 | 17.35 | 18.10 | 0.00 | - | 9 | 26 | 33.91% |
| CVS250321C00042500 | 2024-05-02 10:25AM EDT | 42.50 | 13.50 | 15.50 | 15.90 | 0.00 | - | - | 5 | 32.47% |
| CVS250321C00045000 | 2024-05-15 11:13AM EDT | 45.00 | 12.90 | 13.15 | 13.90 | 0.00 | - | 4 | 10 | 32.01% |
| CVS250321C00047500 | 2024-05-10 9:42AM EDT | 47.50 | 11.05 | 11.55 | 12.00 | 0.00 | - | 1 | 1 | 31.35% |
| CVS250321C00050000 | 2024-05-16 11:15AM EDT | 50.00 | 10.60 | 10.00 | 10.25 | 0.00 | - | 1 | 51 | 30.79% |
| CVS250321C00052500 | 2024-05-20 3:44PM EDT | 52.50 | 8.90 | 8.40 | 8.65 | 0.00 | - | 2 | 1,453 | 30.25% |
| CVS250321C00055000 | 2024-05-23 10:15AM EDT | 55.00 | 7.15 | 7.05 | 7.20 | -0.35 | -4.67% | 4 | 269 | 29.69% |
| CVS250321C00057500 | 2024-05-23 9:30AM EDT | 57.50 | 5.95 | 5.70 | 5.95 | -0.16 | -2.62% | 5 | 1,494 | 29.33% |
| CVS250321C00060000 | 2024-05-21 10:22AM EDT | 60.00 | 4.80 | 4.55 | 4.85 | 0.00 | - | 12 | 205 | 28.94% |
| CVS250321C00062500 | 2024-05-22 11:37AM EDT | 62.50 | 4.05 | 3.75 | 3.90 | 0.00 | - | 1 | 1,680 | 28.55% |
| CVS250321C00065000 | 2024-05-21 11:59AM EDT | 65.00 | 3.15 | 2.98 | 3.15 | 0.00 | - | 45 | 1,652 | 28.46% |
| CVS250321C00067500 | 2024-05-23 10:19AM EDT | 67.50 | 2.43 | 2.34 | 2.45 | -0.11 | -4.33% | 1 | 189 | 27.96% |
| CVS250321C00070000 | 2024-05-22 2:26PM EDT | 70.00 | 2.00 | 1.85 | 1.94 | 0.00 | - | 1 | 312 | 27.87% |
| CVS250321C00072500 | 2024-05-22 1:09PM EDT | 72.50 | 1.60 | 1.44 | 1.53 | 0.00 | - | 10 | 56 | 27.82% |
| CVS250321C00075000 | 2024-05-22 11:26AM EDT | 75.00 | 1.26 | 1.12 | 1.30 | 0.00 | - | 4 | 623 | 28.52% |
| CVS250321C00080000 | 2024-05-22 10:24AM EDT | 80.00 | 0.79 | 0.70 | 0.80 | 0.00 | - | 6 | 107 | 28.42% |
| CVS250321C00085000 | 2024-05-20 3:32PM EDT | 85.00 | 0.55 | 0.43 | 0.53 | 0.00 | - | 26 | 161 | 28.91% |
| CVS250321C00090000 | 2024-05-20 2:01PM EDT | 90.00 | 0.38 | 0.28 | 0.41 | 0.00 | - | 1 | 619 | 30.23% |
| CVS250321C00095000 | 2024-05-20 10:34AM EDT | 95.00 | 0.28 | 0.00 | 2.36 | 0.00 | - | 10 | 12 | 51.09% |
| CVS250321C00100000 | 2024-05-16 10:54AM EDT | 100.00 | 0.28 | 0.00 | 2.29 | 0.00 | - | - | 0 | 53.69% |
Opciones de ventapara21 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS250321P00027500 | 2024-05-10 10:27AM EDT | 27.50 | 0.16 | 0.00 | 1.08 | 0.00 | - | 6 | 18 | 53.27% |
| CVS250321P00030000 | 2024-05-07 10:03AM EDT | 30.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 2 | 10 | 45.85% |
| CVS250321P00032500 | 2024-05-20 12:52PM EDT | 32.50 | 0.32 | 0.06 | 0.56 | 0.00 | - | 2 | 2 | 43.09% |
| CVS250321P00035000 | 2024-05-13 3:10PM EDT | 35.00 | 0.47 | 0.38 | 0.49 | 0.00 | - | 1 | 12 | 37.16% |
| CVS250321P00037500 | 2024-05-15 2:03PM EDT | 37.50 | 0.72 | 0.55 | 0.67 | 0.00 | - | 100 | 137 | 35.52% |
| CVS250321P00040000 | 2024-05-21 10:59AM EDT | 40.00 | 0.85 | 0.78 | 0.85 | 0.00 | - | 5 | 2,496 | 33.37% |
| CVS250321P00042500 | 2024-05-21 9:34AM EDT | 42.50 | 1.15 | 0.92 | 1.17 | 0.00 | - | 200 | 285 | 32.23% |
| CVS250321P00045000 | 2024-05-21 10:31AM EDT | 45.00 | 1.60 | 1.30 | 1.58 | 0.00 | - | 10 | 97 | 31.10% |
| CVS250321P00047500 | 2024-05-17 10:49AM EDT | 47.50 | 2.09 | 2.03 | 2.14 | 0.00 | - | 1 | 566 | 30.31% |
| CVS250321P00050000 | 2024-05-22 2:12PM EDT | 50.00 | 2.64 | 2.65 | 2.81 | 0.00 | - | 42 | 1,432 | 29.41% |
| CVS250321P00052500 | 2024-05-21 3:44PM EDT | 52.50 | 3.50 | 3.50 | 3.65 | 0.00 | - | 1 | 36 | 28.67% |
| CVS250321P00055000 | 2024-05-22 2:21PM EDT | 55.00 | 4.50 | 4.50 | 4.65 | 0.00 | - | 3 | 806 | 27.95% |
| CVS250321P00057500 | 2024-05-21 3:44PM EDT | 57.50 | 5.62 | 5.65 | 5.80 | 0.00 | - | 1 | 444 | 27.18% |
| CVS250321P00060000 | 2024-05-22 2:12PM EDT | 60.00 | 6.87 | 7.00 | 7.20 | 0.00 | - | 1 | 694 | 26.81% |
| CVS250321P00062500 | 2024-05-22 9:48AM EDT | 62.50 | 8.45 | 8.50 | 8.85 | 0.00 | - | 2 | 290 | 26.86% |
| CVS250321P00065000 | 2024-05-20 10:52AM EDT | 65.00 | 10.00 | 10.20 | 10.45 | 0.00 | - | 1 | 49 | 25.89% |
| CVS250321P00067500 | 2024-05-22 10:16AM EDT | 67.50 | 11.90 | 12.00 | 12.30 | 0.00 | - | 2 | 42 | 25.46% |
| CVS250321P00070000 | 2024-05-20 9:45AM EDT | 70.00 | 13.85 | 14.00 | 14.30 | 0.00 | - | 1 | 8 | 25.17% |
| CVS250321P00072500 | 2024-05-06 12:48PM EDT | 72.50 | 17.00 | 16.05 | 17.00 | 0.00 | - | 1 | 8 | 28.98% |
| CVS250321P00075000 | 2024-05-17 3:21PM EDT | 75.00 | 18.10 | 18.25 | 18.60 | 0.00 | - | 1 | 167 | 24.61% |
| CVS250321P00095000 | 2024-05-01 9:32AM EDT | 95.00 | 38.05 | 35.75 | 40.05 | 0.00 | - | - | 0 | 50.37% |
© 2024 Yahoo. Todos los derechos reservados.