Mercados españoles cerrados en 1 hr 58 mins
IBEX 35
11.094,90 +62,60 (+0,57%) Euro Stoxx 50
4.938,93 +31,63 (+0,64%) Dólar/Euro
1,0742 +0,0045 (+0,42%) Petróleo Brent
84,79 -0,45 (-0,53%) Oro
2.339,20 +8,00 (+0,34%) Bitcoin EUR
57.037,95 -2.803,48 (-4,68%)
CVS Health Corporation (CVS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:32AM EDT. Mercado abierto.
Opciones de comprapara28 de junio de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240628C00040000 | 2024-05-20 10:11AM EDT | 40.00 | 17.61 | 20.95 | 21.55 | 0.00 | - | - | 0 | 0.00% |
| CVS240628C00050000 | 2024-06-10 9:57AM EDT | 50.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| CVS240628C00051000 | 2024-05-14 11:45AM EDT | 51.00 | 5.10 | 9.45 | 9.70 | 0.00 | - | - | 1 | 0.00% |
| CVS240628C00052000 | 2024-06-07 1:05PM EDT | 52.00 | 9.66 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CVS240628C00053000 | 2024-06-10 12:55PM EDT | 53.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| CVS240628C00054000 | 2024-06-21 3:19PM EDT | 54.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 0.00% |
| CVS240628C00055000 | 2024-06-21 1:36PM EDT | 55.00 | 6.03 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| CVS240628C00056000 | 2024-06-20 3:50PM EDT | 56.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 3 | 147 | 0.00% |
| CVS240628C00057000 | 2024-06-21 3:14PM EDT | 57.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 20 | 88 | 0.00% |
| CVS240628C00058000 | 2024-06-21 3:29PM EDT | 58.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 6 | 257 | 0.00% |
| CVS240628C00059000 | 2024-06-21 3:46PM EDT | 59.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 18 | 124 | 0.00% |
| CVS240628C00060000 | 2024-06-21 3:49PM EDT | 60.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 231 | 1,737 | 0.00% |
| CVS240628C00061000 | 2024-06-21 3:57PM EDT | 61.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 929 | 1,013 | 0.00% |
| CVS240628C00062000 | 2024-06-21 3:59PM EDT | 62.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 711 | 2,082 | 1.56% |
| CVS240628C00063000 | 2024-06-21 3:58PM EDT | 63.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 169 | 765 | 6.25% |
| CVS240628C00064000 | 2024-06-21 3:52PM EDT | 64.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 214 | 489 | 6.25% |
| CVS240628C00065000 | 2024-06-21 3:49PM EDT | 65.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 29 | 2,551 | 12.50% |
| CVS240628C00066000 | 2024-06-21 3:59PM EDT | 66.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 28 | 285 | 12.50% |
| CVS240628C00067000 | 2024-06-21 3:44PM EDT | 67.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 108 | 373 | 12.50% |
| CVS240628C00068000 | 2024-06-20 11:21AM EDT | 68.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 205 | 271 | 25.00% |
| CVS240628C00069000 | 2024-06-21 10:18AM EDT | 69.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 125 | 25.00% |
| CVS240628C00070000 | 2024-06-21 2:48PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 556 | 25.00% |
| CVS240628C00071000 | 2024-06-21 3:37PM EDT | 71.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 128 | 25.00% |
| CVS240628C00072000 | 2024-06-17 2:44PM EDT | 72.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 78 | 25.00% |
| CVS240628C00073000 | 2024-06-21 1:43PM EDT | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| CVS240628C00075000 | 2024-06-21 3:13PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 50.00% |
| CVS240628C00080000 | 2024-06-21 10:05AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 38 | 50.00% |
| CVS240628C00085000 | 2024-06-20 11:52AM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 22 | 50.00% |
Opciones de ventapara28 de junio de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240628P00044000 | 2024-06-17 11:11AM EDT | 44.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CVS240628P00046000 | 2024-06-20 9:44AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| CVS240628P00047000 | 2024-06-21 12:29PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 210 | 50.00% |
| CVS240628P00048000 | 2024-06-21 12:49PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 84 | 50.00% |
| CVS240628P00049000 | 2024-06-21 3:38PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 225 | 50.00% |
| CVS240628P00050000 | 2024-06-18 10:19AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 101 | 50.00% |
| CVS240628P00051000 | 2024-06-18 3:15PM EDT | 51.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 225 | 245 | 50.00% |
| CVS240628P00052000 | 2024-06-21 11:48AM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 59 | 144 | 25.00% |
| CVS240628P00053000 | 2024-06-21 1:17PM EDT | 53.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 31 | 8,494 | 25.00% |
| CVS240628P00054000 | 2024-06-21 10:24AM EDT | 54.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 61 | 546 | 25.00% |
| CVS240628P00055000 | 2024-06-21 10:20AM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 881 | 25.00% |
| CVS240628P00056000 | 2024-06-21 2:10PM EDT | 56.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 44 | 214 | 25.00% |
| CVS240628P00057000 | 2024-06-21 3:44PM EDT | 57.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 61 | 480 | 12.50% |
| CVS240628P00058000 | 2024-06-21 3:54PM EDT | 58.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 44 | 3,309 | 12.50% |
| CVS240628P00059000 | 2024-06-21 3:55PM EDT | 59.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 446 | 873 | 12.50% |
| CVS240628P00060000 | 2024-06-21 3:54PM EDT | 60.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 453 | 820 | 6.25% |
| CVS240628P00061000 | 2024-06-21 3:59PM EDT | 61.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 551 | 1,059 | 3.13% |
| CVS240628P00062000 | 2024-06-21 2:32PM EDT | 62.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 66 | 216 | 0.00% |
| CVS240628P00063000 | 2024-06-21 2:39PM EDT | 63.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| CVS240628P00064000 | 2024-06-14 10:18AM EDT | 64.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS240628P00065000 | 2024-06-18 9:58AM EDT | 65.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CVS240628P00067000 | 2024-06-14 10:18AM EDT | 67.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CVS240628P00068000 | 2024-06-13 10:08AM EDT | 68.00 | 8.48 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| CVS240628P00070000 | 2024-05-14 3:33PM EDT | 70.00 | 14.29 | 6.80 | 10.90 | 0.00 | - | - | 0 | 96.39% |
© 2024 Yahoo. Todos los derechos reservados.