Mercados españoles cerrados en 2 hrs 10 min
IBEX 35
11.102,00 +69,70 (+0,63%) Euro Stoxx 50
4.942,73 +35,43 (+0,72%) Dólar/Euro
1,0742 +0,0045 (+0,42%) Petróleo Brent
85,12 -0,12 (-0,14%) Oro
2.339,50 +8,30 (+0,36%) Bitcoin EUR
56.808,14 -3.075,54 (-5,14%)
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 comprapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS250620C00030000 | 2024-05-28 10:10AM EDT | 30.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CVS250620C00032500 | 2024-05-07 11:26AM EDT | 32.50 | 27.25 | 26.00 | 31.00 | 0.00 | - | - | 1 | 62.21% |
| CVS250620C00035000 | 2024-05-31 11:11AM EDT | 35.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CVS250620C00037500 | 2024-03-11 12:24PM EDT | 37.50 | 38.60 | 31.70 | 35.95 | 0.00 | - | 2 | 0 | 106.73% |
| CVS250620C00040000 | 2024-06-18 10:04AM EDT | 40.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| CVS250620C00042500 | 2024-05-03 2:35PM EDT | 42.50 | 15.65 | 17.00 | 20.60 | 0.00 | - | 31 | 31 | 38.36% |
| CVS250620C00045000 | 2024-06-17 11:03AM EDT | 45.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| CVS250620C00047500 | 2024-06-17 1:49PM EDT | 47.50 | 15.60 | 0.00 | 0.00 | 0.00 | - | 800 | 841 | 0.00% |
| CVS250620C00050000 | 2024-06-17 3:27PM EDT | 50.00 | 13.91 | 0.00 | 0.00 | 0.00 | - | 4 | 239 | 0.00% |
| CVS250620C00052500 | 2024-06-20 10:09AM EDT | 52.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,152 | 0.00% |
| CVS250620C00055000 | 2024-06-20 9:50AM EDT | 55.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 837 | 0.00% |
| CVS250620C00057500 | 2024-06-17 10:48AM EDT | 57.50 | 9.10 | 0.00 | 0.00 | 0.00 | - | 3 | 1,254 | 0.00% |
| CVS250620C00060000 | 2024-06-20 2:17PM EDT | 60.00 | 7.91 | 0.00 | 0.00 | 0.00 | - | 1 | 1,242 | 0.00% |
| CVS250620C00062500 | 2024-06-21 3:15PM EDT | 62.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 22 | 1,209 | 0.39% |
| CVS250620C00065000 | 2024-06-21 3:16PM EDT | 65.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 20 | 1,646 | 1.56% |
| CVS250620C00067500 | 2024-06-21 3:56PM EDT | 67.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 12 | 856 | 3.13% |
| CVS250620C00070000 | 2024-06-21 3:53PM EDT | 70.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 167 | 1,450 | 3.13% |
| CVS250620C00072500 | 2024-06-21 10:42AM EDT | 72.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 190 | 3.13% |
| CVS250620C00075000 | 2024-06-18 10:02AM EDT | 75.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 44 | 992 | 6.25% |
| CVS250620C00077500 | 2024-06-20 10:37AM EDT | 77.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 11 | 1,126 | 6.25% |
| CVS250620C00080000 | 2024-06-21 11:17AM EDT | 80.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,640 | 6.25% |
| CVS250620C00082500 | 2024-06-17 9:54AM EDT | 82.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 6.25% |
| CVS250620C00085000 | 2024-06-21 3:51PM EDT | 85.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 7 | 1,079 | 6.25% |
| CVS250620C00087500 | 2024-06-04 1:33PM EDT | 87.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 6.25% |
| CVS250620C00090000 | 2024-06-14 2:30PM EDT | 90.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 2 | 104 | 6.25% |
| CVS250620C00095000 | 2024-05-03 12:41PM EDT | 95.00 | 0.39 | 0.59 | 1.15 | 0.00 | - | 1 | 186 | 33.69% |
| CVS250620C00100000 | 2024-06-18 1:24PM EDT | 100.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1,046 | 1,125 | 12.50% |
| CVS250620C00105000 | 2024-06-18 2:34PM EDT | 105.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| CVS250620C00110000 | 2024-06-17 3:08PM EDT | 110.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 1,745 | 12.50% |
| CVS250620C00115000 | 2024-06-18 2:37PM EDT | 115.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
Opciones de ventapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS250620P00027500 | 2024-06-18 2:33PM EDT | 27.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 153 | 12.50% |
| CVS250620P00030000 | 2024-06-18 2:32PM EDT | 30.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 12.50% |
| CVS250620P00032500 | 2024-06-18 2:21PM EDT | 32.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 12.50% |
| CVS250620P00035000 | 2024-06-20 11:09AM EDT | 35.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 12.50% |
| CVS250620P00037500 | 2024-06-17 3:15PM EDT | 37.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 12.50% |
| CVS250620P00040000 | 2024-06-20 2:20PM EDT | 40.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 2 | 463 | 12.50% |
| CVS250620P00042500 | 2024-06-04 12:30PM EDT | 42.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 5 | 64 | 6.25% |
| CVS250620P00045000 | 2024-06-13 12:31PM EDT | 45.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 1 | 3,448 | 6.25% |
| CVS250620P00047500 | 2024-06-06 3:37PM EDT | 47.50 | 2.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1,261 | 6.25% |
| CVS250620P00050000 | 2024-06-13 2:01PM EDT | 50.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 534 | 6.25% |
| CVS250620P00052500 | 2024-06-18 10:11AM EDT | 52.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 586 | 3.13% |
| CVS250620P00055000 | 2024-06-18 1:46PM EDT | 55.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,036 | 3.13% |
| CVS250620P00057500 | 2024-06-18 10:10AM EDT | 57.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | 52 | 424 | 1.56% |
| CVS250620P00060000 | 2024-06-17 11:20AM EDT | 60.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2,474 | 0.78% |
| CVS250620P00062500 | 2024-06-18 10:08AM EDT | 62.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 39 | 372 | 0.00% |
| CVS250620P00065000 | 2024-06-21 3:16PM EDT | 65.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 11 | 717 | 0.00% |
| CVS250620P00067500 | 2024-06-21 3:56PM EDT | 67.50 | 10.30 | 0.00 | 0.00 | 0.00 | - | 6 | 1,446 | 0.00% |
| CVS250620P00070000 | 2024-06-10 2:47PM EDT | 70.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 544 | 0.00% |
| CVS250620P00072500 | 2024-06-10 2:49PM EDT | 72.50 | 14.65 | 0.00 | 0.00 | 0.00 | - | 2 | 196 | 0.00% |
| CVS250620P00075000 | 2024-06-06 1:17PM EDT | 75.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.00% |
| CVS250620P00077500 | 2024-06-20 3:12PM EDT | 77.50 | 17.95 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 0.00% |
| CVS250620P00080000 | 2024-06-20 9:39AM EDT | 80.00 | 20.21 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.00% |
| CVS250620P00082500 | 2024-05-10 10:02AM EDT | 82.50 | 26.45 | 20.60 | 23.90 | 0.00 | - | 5 | 14 | 35.35% |
| CVS250620P00085000 | 2024-05-02 9:55AM EDT | 85.00 | 30.30 | 23.00 | 28.00 | 0.00 | - | 7 | 0 | 45.11% |
| CVS250620P00087500 | 2024-06-11 2:40PM EDT | 87.50 | 27.40 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| CVS250620P00090000 | 2024-06-05 12:46PM EDT | 90.00 | 29.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.