Mercados españoles cerrados en 1 hr 43 mins
IBEX 35
11.104,70 +72,40 (+0,66%) Euro Stoxx 50
4.943,00 +35,70 (+0,73%) Dólar/Euro
1,0742 +0,0045 (+0,42%) Petróleo Brent
85,30 +0,06 (+0,07%) Oro
2.346,00 +14,80 (+0,63%) Bitcoin EUR
57.077,44 -2.774,68 (-4,64%)
CVS Health Corporation (CVS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:46AM EDT. Mercado abierto.
Opciones de comprapara19 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS250919C00027500 | 2024-06-10 9:43AM EDT | 27.50 | 33.64 | 31.50 | 36.50 | 0.00 | - | 1 | 0 | 72.66% |
| CVS250919C00030000 | 2024-06-14 10:15AM EDT | 30.00 | 29.67 | 29.00 | 34.00 | 0.00 | - | 1 | 4 | 66.21% |
| CVS250919C00032500 | 2024-05-08 10:05AM EDT | 32.50 | 23.20 | 27.00 | 32.00 | 0.00 | - | - | 1 | 64.38% |
| CVS250919C00035000 | 2024-05-31 3:09PM EDT | 35.00 | 24.25 | 25.40 | 29.50 | 0.00 | - | 10 | 10 | 58.66% |
| CVS250919C00040000 | 2024-06-12 11:19AM EDT | 40.00 | 21.30 | 22.00 | 24.95 | 0.00 | - | 2 | 11 | 51.21% |
| CVS250919C00042500 | 2024-01-11 4:39PM EDT | 42.50 | 36.50 | 32.65 | 35.50 | 0.00 | - | 30 | 20 | 109.25% |
| CVS250919C00045000 | 2024-06-13 10:50AM EDT | 45.00 | 17.00 | 16.00 | 21.00 | 0.00 | - | 1 | 4 | 47.29% |
| CVS250919C00047500 | 2024-05-29 12:06PM EDT | 47.50 | 10.50 | 15.50 | 19.00 | 0.00 | - | 1 | 64 | 44.93% |
| CVS250919C00050000 | 2024-06-18 11:02AM EDT | 50.00 | 14.32 | 14.30 | 15.60 | 0.00 | - | 1 | 107 | 35.94% |
| CVS250919C00052500 | 2024-06-07 3:45PM EDT | 52.50 | 13.55 | 12.60 | 14.00 | 0.00 | - | 1 | 25 | 35.49% |
| CVS250919C00055000 | 2024-06-21 11:28AM EDT | 55.00 | 11.15 | 10.55 | 14.00 | 0.00 | - | 7 | 562 | 41.16% |
| CVS250919C00057500 | 2024-06-12 10:32AM EDT | 57.50 | 9.13 | 9.65 | 11.05 | 0.00 | - | 5 | 71 | 34.34% |
| CVS250919C00060000 | 2024-06-21 2:52PM EDT | 60.00 | 8.99 | 8.45 | 9.70 | 0.00 | - | 101 | 615 | 33.66% |
| CVS250919C00062500 | 2024-06-13 11:32AM EDT | 62.50 | 7.00 | 7.25 | 8.60 | 0.00 | - | 1 | 252 | 33.54% |
| CVS250919C00065000 | 2024-06-10 2:36PM EDT | 65.00 | 6.25 | 6.45 | 6.95 | 0.00 | - | 1 | 588 | 31.02% |
| CVS250919C00067500 | 2024-06-20 3:31PM EDT | 67.50 | 5.75 | 5.25 | 6.60 | 0.00 | - | 26 | 583 | 32.92% |
| CVS250919C00070000 | 2024-06-21 2:42PM EDT | 70.00 | 4.98 | 4.65 | 5.65 | 0.00 | - | 1 | 370 | 32.28% |
| CVS250919C00072500 | 2024-06-20 3:13PM EDT | 72.50 | 4.25 | 3.85 | 5.00 | 0.00 | - | 1 | 156 | 32.42% |
| CVS250919C00075000 | 2024-06-14 11:26AM EDT | 75.00 | 3.30 | 3.20 | 4.35 | 0.00 | - | 1 | 795 | 32.27% |
| CVS250919C00077500 | 2024-06-06 3:17PM EDT | 77.50 | 3.05 | 2.66 | 3.60 | 0.00 | - | 2 | 174 | 31.41% |
| CVS250919C00080000 | 2024-06-12 10:22AM EDT | 80.00 | 2.25 | 2.22 | 3.30 | 0.00 | - | 10 | 257 | 32.13% |
| CVS250919C00082500 | 2024-05-31 3:13PM EDT | 82.50 | 1.92 | 1.85 | 2.87 | 0.00 | - | 2 | 118 | 32.08% |
| CVS250919C00085000 | 2024-06-21 1:11PM EDT | 85.00 | 1.91 | 1.55 | 2.35 | 0.00 | - | 2 | 121 | 31.34% |
| CVS250919C00087500 | 2024-06-06 2:01PM EDT | 87.50 | 2.00 | 0.00 | 2.05 | 0.00 | - | 1 | 21 | 31.40% |
| CVS250919C00090000 | 2024-06-04 12:30PM EDT | 90.00 | 1.34 | 1.07 | 1.85 | 0.00 | - | 1 | 52 | 31.80% |
| CVS250919C00095000 | 2024-06-10 2:16PM EDT | 95.00 | 0.89 | 0.71 | 1.45 | 0.00 | - | 3 | 554 | 32.15% |
| CVS250919C00100000 | 2024-05-29 1:55PM EDT | 100.00 | 0.43 | 0.47 | 1.24 | 0.00 | - | 18 | 402 | 33.18% |
| CVS250919C00105000 | 2024-06-07 12:33PM EDT | 105.00 | 0.70 | 0.30 | 0.72 | 0.00 | - | 1 | 733 | 31.15% |
| CVS250919C00110000 | 2024-05-09 9:37AM EDT | 110.00 | 0.25 | 0.00 | 0.68 | 0.00 | - | 2 | 17 | 32.69% |
| CVS250919C00115000 | 2024-06-10 2:16PM EDT | 115.00 | 0.27 | 0.10 | 3.95 | 0.00 | - | 4 | 150 | 54.97% |
| CVS250919C00120000 | 2024-06-10 11:02AM EDT | 120.00 | 0.33 | 0.04 | 0.66 | 0.00 | - | 2 | 2,635 | 35.99% |
Opciones de ventapara19 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS250919P00027500 | 2024-06-21 10:27AM EDT | 27.50 | 0.27 | 0.01 | 3.80 | 0.00 | - | 10 | 220 | 64.77% |
| CVS250919P00030000 | 2024-05-03 1:41PM EDT | 30.00 | 0.58 | 0.31 | 0.63 | 0.00 | - | 5 | 5 | 43.51% |
| CVS250919P00032500 | 2024-05-31 12:02PM EDT | 32.50 | 0.71 | 0.20 | 1.30 | 0.00 | - | 15 | 739 | 47.56% |
| CVS250919P00035000 | 2024-05-03 11:39AM EDT | 35.00 | 1.14 | 0.36 | 1.23 | 0.00 | - | 1 | 43 | 42.33% |
| CVS250919P00037500 | 2024-06-12 11:26AM EDT | 37.50 | 1.00 | 0.56 | 1.25 | 0.00 | - | 1 | 45 | 38.36% |
| CVS250919P00040000 | 2024-06-12 9:34AM EDT | 40.00 | 1.35 | 0.83 | 1.35 | 0.00 | - | 1 | 955 | 35.25% |
| CVS250919P00042500 | 2024-06-17 9:30AM EDT | 42.50 | 1.80 | 1.15 | 1.65 | 0.00 | - | 10 | 723 | 33.70% |
| CVS250919P00045000 | 2024-06-21 2:52PM EDT | 45.00 | 2.01 | 1.57 | 2.10 | 0.00 | - | 2 | 275 | 32.80% |
| CVS250919P00047500 | 2024-05-28 1:37PM EDT | 47.50 | 3.99 | 2.08 | 2.91 | 0.00 | - | 4 | 217 | 33.42% |
| CVS250919P00050000 | 2024-06-21 2:52PM EDT | 50.00 | 3.23 | 2.75 | 5.50 | 0.00 | - | 2 | 72 | 41.65% |
| CVS250919P00052500 | 2024-05-31 1:49PM EDT | 52.50 | 4.82 | 3.45 | 4.35 | 0.00 | - | 9 | 316 | 31.86% |
| CVS250919P00055000 | 2024-06-04 12:58PM EDT | 55.00 | 5.27 | 4.25 | 5.25 | 0.00 | - | 5 | 752 | 31.21% |
| CVS250919P00057500 | 2024-06-21 2:26PM EDT | 57.50 | 5.79 | 5.15 | 6.25 | 0.00 | - | 1 | 186 | 30.53% |
| CVS250919P00060000 | 2024-06-21 1:57PM EDT | 60.00 | 7.04 | 6.25 | 7.40 | 0.00 | - | 1 | 354 | 29.99% |
| CVS250919P00062500 | 2024-06-11 1:58PM EDT | 62.50 | 8.68 | 5.60 | 10.50 | 0.00 | - | 2 | 68 | 36.24% |
| CVS250919P00065000 | 2024-06-04 10:54AM EDT | 65.00 | 10.45 | 8.75 | 10.05 | 0.00 | - | 1 | 54 | 28.93% |
| CVS250919P00067500 | 2024-06-20 1:43PM EDT | 67.50 | 11.30 | 8.50 | 13.50 | 0.00 | - | 1 | 552 | 35.60% |
| CVS250919P00070000 | 2024-06-14 10:00AM EDT | 70.00 | 13.50 | 10.05 | 13.70 | 0.00 | - | 16 | 361 | 29.94% |
| CVS250919P00072500 | 2024-06-05 10:26AM EDT | 72.50 | 15.41 | 13.50 | 14.85 | 0.00 | - | 5 | 375 | 27.28% |
| CVS250919P00075000 | 2024-05-01 3:50PM EDT | 75.00 | 19.64 | 16.50 | 18.45 | 0.00 | - | 6 | 535 | 33.95% |
| CVS250919P00077500 | 2024-03-20 10:39AM EDT | 77.50 | 7.90 | 11.55 | 11.85 | 0.00 | - | 1 | 10 | 0.00% |
| CVS250919P00080000 | 2024-05-01 2:25PM EDT | 80.00 | 24.44 | 19.00 | 22.85 | 0.00 | - | 2 | 65 | 35.82% |
| CVS250919P00082500 | 2024-03-19 1:42PM EDT | 82.50 | 10.20 | 14.55 | 15.90 | 0.00 | - | 1 | 4 | 0.00% |
| CVS250919P00085000 | 2024-03-22 3:49PM EDT | 85.00 | 11.40 | 15.65 | 18.90 | 0.00 | - | 1 | 3 | 0.00% |
| CVS250919P00090000 | 2023-12-06 10:44AM EDT | 90.00 | 19.04 | 12.35 | 13.85 | 0.00 | - | 1 | 1 | 0.00% |
| CVS250919P00105000 | 2024-01-08 11:55AM EDT | 105.00 | 26.00 | 27.10 | 31.45 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.