Mercados españoles cerrados en 1 hr 44 mins
IBEX 35
11.104,90 +72,60 (+0,66%) Euro Stoxx 50
4.942,98 +35,68 (+0,73%) Dólar/Euro
1,0742 +0,0045 (+0,42%) Petróleo Brent
85,30 +0,06 (+0,07%) Oro
2.346,40 +15,20 (+0,65%) Bitcoin EUR
57.080,69 -2.774,84 (-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 comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS260116C00027500 | 2024-06-14 11:03AM EDT | 27.50 | 31.60 | 31.50 | 36.50 | 0.00 | - | 1 | 3 | 64.98% |
| CVS260116C00030000 | 2024-06-13 11:45AM EDT | 30.00 | 30.00 | 29.00 | 34.00 | 0.00 | - | 1 | 18 | 59.20% |
| CVS260116C00035000 | 2024-06-03 12:43PM EDT | 35.00 | 25.47 | 24.55 | 29.50 | 0.00 | - | 2 | 195 | 52.43% |
| CVS260116C00037500 | 2024-05-29 1:23PM EDT | 37.50 | 17.35 | 24.25 | 25.75 | 0.00 | - | 2 | 16 | 39.53% |
| CVS260116C00040000 | 2024-06-10 3:43PM EDT | 40.00 | 21.75 | 22.40 | 23.25 | 0.00 | - | 1 | 169 | 35.62% |
| CVS260116C00042500 | 2024-06-20 2:21PM EDT | 42.50 | 20.29 | 20.25 | 21.50 | 0.00 | - | 1 | 19 | 36.27% |
| CVS260116C00045000 | 2024-06-18 11:22AM EDT | 45.00 | 18.50 | 16.50 | 21.50 | 0.00 | - | 3 | 155 | 44.56% |
| CVS260116C00047500 | 2024-06-21 1:29PM EDT | 47.50 | 16.53 | 16.65 | 17.90 | 0.00 | - | 1 | 35 | 35.26% |
| CVS260116C00050000 | 2024-06-18 3:00PM EDT | 50.00 | 15.50 | 15.00 | 16.15 | 0.00 | - | 76 | 1,330 | 34.40% |
| CVS260116C00052500 | 2024-06-10 12:29PM EDT | 52.50 | 13.30 | 13.35 | 14.70 | 0.00 | - | 5 | 66 | 34.40% |
| CVS260116C00055000 | 2024-06-21 3:03PM EDT | 55.00 | 12.25 | 11.85 | 13.25 | 0.00 | - | 4 | 1,021 | 33.99% |
| CVS260116C00057500 | 2024-06-21 3:54PM EDT | 57.50 | 11.18 | 10.85 | 11.65 | 0.00 | - | 3 | 293 | 32.73% |
| CVS260116C00060000 | 2024-06-18 11:48AM EDT | 60.00 | 9.55 | 9.25 | 10.70 | 0.00 | - | 9 | 321 | 33.41% |
| CVS260116C00062500 | 2024-06-12 1:52PM EDT | 62.50 | 7.90 | 8.10 | 9.60 | 0.00 | - | 19 | 120 | 33.22% |
| CVS260116C00065000 | 2024-06-21 11:17AM EDT | 65.00 | 7.44 | 7.45 | 8.35 | 0.00 | - | 1 | 1,239 | 32.25% |
| CVS260116C00067500 | 2024-06-21 3:27PM EDT | 67.50 | 6.70 | 6.30 | 7.45 | 0.00 | - | 42 | 419 | 32.14% |
| CVS260116C00070000 | 2024-06-21 2:51PM EDT | 70.00 | 5.93 | 5.65 | 6.10 | 0.00 | - | 772 | 23,590 | 30.27% |
| CVS260116C00072500 | 2024-06-21 3:05PM EDT | 72.50 | 5.25 | 4.90 | 5.75 | 0.00 | - | 1 | 265 | 31.43% |
| CVS260116C00075000 | 2024-06-21 2:51PM EDT | 75.00 | 4.53 | 3.95 | 5.30 | 0.00 | - | 5 | 898 | 32.06% |
| CVS260116C00077500 | 2024-06-20 10:23AM EDT | 77.50 | 4.00 | 3.50 | 4.60 | 0.00 | - | 1 | 296 | 31.60% |
| CVS260116C00080000 | 2024-06-21 9:52AM EDT | 80.00 | 3.45 | 2.93 | 3.90 | 0.00 | - | 4 | 1,817 | 30.89% |
| CVS260116C00082500 | 2024-06-21 3:49PM EDT | 82.50 | 3.03 | 2.51 | 3.70 | 0.00 | - | 1 | 140 | 31.83% |
| CVS260116C00085000 | 2024-06-20 9:31AM EDT | 85.00 | 2.58 | 2.15 | 3.30 | 0.00 | - | 5 | 427 | 31.86% |
| CVS260116C00087500 | 2024-06-17 10:08AM EDT | 87.50 | 2.18 | 1.85 | 2.90 | 0.00 | - | 1 | 181 | 31.71% |
| CVS260116C00090000 | 2024-06-21 10:40AM EDT | 90.00 | 1.91 | 1.58 | 2.59 | 0.00 | - | 1 | 844 | 31.76% |
| CVS260116C00095000 | 2024-06-18 9:31AM EDT | 95.00 | 1.60 | 0.00 | 2.08 | 0.00 | - | 1 | 373 | 31.93% |
| CVS260116C00100000 | 2024-06-20 2:02PM EDT | 100.00 | 1.22 | 1.20 | 1.69 | 0.00 | - | 1 | 738 | 32.18% |
| CVS260116C00105000 | 2024-06-21 10:10AM EDT | 105.00 | 1.04 | 0.60 | 1.42 | 0.00 | - | 100 | 608 | 32.65% |
| CVS260116C00110000 | 2024-06-13 11:18AM EDT | 110.00 | 0.80 | 0.44 | 1.20 | 0.00 | - | 1 | 705 | 33.12% |
| CVS260116C00115000 | 2024-06-13 9:59AM EDT | 115.00 | 0.47 | 0.29 | 1.03 | 0.00 | - | 2 | 294 | 33.62% |
| CVS260116C00120000 | 2024-06-18 10:30AM EDT | 120.00 | 0.46 | 0.23 | 0.90 | 0.00 | - | 1 | 278 | 34.18% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS260116P00027500 | 2024-06-21 3:50PM EDT | 27.50 | 0.42 | 0.15 | 0.76 | 0.00 | - | 10 | 283 | 44.65% |
| CVS260116P00030000 | 2024-06-13 3:20PM EDT | 30.00 | 0.55 | 0.25 | 0.91 | 0.00 | - | 1 | 15 | 42.33% |
| CVS260116P00032500 | 2024-06-10 9:30AM EDT | 32.50 | 0.67 | 0.43 | 1.11 | 0.00 | - | 9 | 12 | 40.43% |
| CVS260116P00035000 | 2024-06-18 3:47PM EDT | 35.00 | 0.95 | 0.60 | 1.36 | 0.00 | - | 7 | 608 | 38.79% |
| CVS260116P00037500 | 2024-06-18 9:36AM EDT | 37.50 | 1.21 | 0.85 | 1.66 | 0.00 | - | 1 | 1,396 | 37.32% |
| CVS260116P00040000 | 2024-06-20 2:20PM EDT | 40.00 | 1.66 | 1.20 | 2.00 | 0.00 | - | 2 | 477 | 35.85% |
| CVS260116P00042500 | 2024-06-10 11:09AM EDT | 42.50 | 2.15 | 1.75 | 0.00 | 0.00 | - | 10 | 382 | 6.25% |
| CVS260116P00045000 | 2024-06-21 3:50PM EDT | 45.00 | 2.55 | 2.11 | 2.60 | 0.00 | - | 10 | 1,194 | 31.85% |
| CVS260116P00047500 | 2024-06-18 10:06AM EDT | 47.50 | 3.22 | 2.66 | 3.45 | 0.00 | - | 3 | 723 | 32.24% |
| CVS260116P00050000 | 2024-06-20 10:57AM EDT | 50.00 | 3.90 | 3.25 | 4.30 | 0.00 | - | 10 | 5,942 | 32.06% |
| CVS260116P00052500 | 2024-06-20 3:41PM EDT | 52.50 | 4.95 | 4.30 | 4.95 | 0.00 | - | 6 | 114 | 30.67% |
| CVS260116P00055000 | 2024-06-14 12:49PM EDT | 55.00 | 5.93 | 5.10 | 6.00 | 0.00 | - | 510 | 2,204 | 30.48% |
| CVS260116P00057500 | 2024-06-11 10:34AM EDT | 57.50 | 7.06 | 5.90 | 7.10 | 0.00 | - | 1 | 2,785 | 30.08% |
| CVS260116P00060000 | 2024-06-20 9:39AM EDT | 60.00 | 8.00 | 7.05 | 8.15 | 0.00 | - | 2 | 1,679 | 29.16% |
| CVS260116P00062500 | 2024-06-06 3:35PM EDT | 62.50 | 9.10 | 8.15 | 9.50 | 0.00 | - | 10 | 1,152 | 28.89% |
| CVS260116P00065000 | 2024-06-17 11:51AM EDT | 65.00 | 10.55 | 9.60 | 10.80 | 0.00 | - | 15 | 1,776 | 28.13% |
| CVS260116P00067500 | 2024-05-23 2:38PM EDT | 67.50 | 13.74 | 10.80 | 12.15 | 0.00 | - | 1 | 1,912 | 27.19% |
| CVS260116P00070000 | 2024-06-06 12:24PM EDT | 70.00 | 13.95 | 12.40 | 13.90 | 0.00 | - | 10 | 519 | 27.24% |
| CVS260116P00072500 | 2024-05-02 3:30PM EDT | 72.50 | 18.56 | 14.70 | 17.15 | 0.00 | - | 13 | 308 | 32.07% |
| CVS260116P00075000 | 2024-05-31 3:53PM EDT | 75.00 | 18.15 | 15.85 | 17.30 | 0.00 | - | 3 | 132 | 26.06% |
| CVS260116P00077500 | 2024-06-13 2:28PM EDT | 77.50 | 19.45 | 17.70 | 19.15 | 0.00 | - | 1 | 644 | 25.51% |
| CVS260116P00080000 | 2024-05-29 11:04AM EDT | 80.00 | 27.20 | 19.95 | 21.05 | 0.00 | - | 2 | 195 | 24.82% |
| CVS260116P00082500 | 2024-05-10 11:03AM EDT | 82.50 | 26.35 | 19.75 | 24.50 | 0.00 | - | 1 | 3 | 30.26% |
| CVS260116P00085000 | 2024-05-06 3:30PM EDT | 85.00 | 29.15 | 22.50 | 27.50 | 0.00 | - | 1 | 1 | 33.78% |
| CVS260116P00090000 | 2024-05-01 11:16AM EDT | 90.00 | 34.70 | 28.00 | 33.00 | 0.00 | - | 3 | 3 | 38.67% |
| CVS260116P00100000 | 2024-02-23 1:43PM EDT | 100.00 | 23.60 | 22.50 | 24.25 | 0.00 | - | 2 | 2 | 0.00% |
| CVS260116P00105000 | 2023-10-13 10:04AM EDT | 105.00 | 33.45 | 36.85 | 37.95 | 0.00 | - | - | 2 | 0.00% |
| CVS260116P00110000 | 2023-12-18 11:16AM EDT | 110.00 | 35.47 | 34.60 | 38.00 | 0.00 | - | - | 1 | 0.00% |
| CVS260116P00120000 | 2024-05-02 9:38AM EDT | 120.00 | 65.10 | 58.00 | 63.00 | 0.00 | - | 2 | 1 | 52.30% |
© 2024 Yahoo. Todos los derechos reservados.