Mercados españoles cerrados
S&P 500
5.261,27 -45,74 (-0,86%) Nasdaq
16.696,44 -105,10 (-0,63%) NIKKEI 225
39.103,22 +486,12 (+1,26%) Dólar/Euro
1,0810 -0,0018 (-0,16%) Petróleo Brent
81,30 -0,60 (-0,73%) Bitcoin EUR
62.244,76 -2.089,35 (-3,25%)
CVS Health Corporation (CVS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:25PM EDT. Mercado abierto.
Precio de ejercicio:50.00
Opciones de comprapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240524C00050000 | 2024-05-20 1:56PM EDT | 2024-05-24 | 7.61 | 6.90 | 7.20 | 0.00 | - | 1 | 2 | 173.83% |
| CVS240531C00050000 | 2024-05-16 11:51AM EDT | 2024-05-31 | 7.30 | 6.95 | 7.15 | -0.45 | -5.81% | 2 | 30 | 81.93% |
| CVS240607C00050000 | 2024-05-21 2:19PM EDT | 2024-06-07 | 7.40 | 6.25 | 7.20 | 0.00 | - | 30 | 41 | 66.55% |
| CVS240614C00050000 | 2024-05-16 11:51AM EDT | 2024-06-14 | 7.97 | 6.10 | 7.35 | 0.00 | - | 5 | 6 | 59.52% |
| CVS240621C00050000 | 2024-05-22 2:56PM EDT | 2024-06-21 | 7.60 | 5.65 | 7.35 | 0.00 | - | 1 | 574 | 52.10% |
| CVS240628C00050000 | 2024-05-17 3:45PM EDT | 2024-06-28 | 7.85 | 6.30 | 7.75 | 0.00 | - | 1 | 21 | 54.79% |
| CVS240719C00050000 | 2024-05-22 2:01PM EDT | 2024-07-19 | 7.98 | 6.70 | 7.80 | 0.00 | - | 1 | 141 | 44.51% |
| CVS240816C00050000 | 2024-05-21 3:44PM EDT | 2024-08-16 | 8.27 | 7.80 | 7.95 | 0.00 | - | 7 | 443 | 38.38% |
| CVS240920C00050000 | 2024-05-21 2:20PM EDT | 2024-09-20 | 8.57 | 8.15 | 8.40 | 0.00 | - | 104 | 928 | 36.79% |
| CVS241018C00050000 | 2024-05-23 11:14AM EDT | 2024-10-18 | 8.80 | 8.60 | 8.80 | -0.25 | -2.76% | 1 | 263 | 36.61% |
| CVS241115C00050000 | 2024-05-22 12:06PM EDT | 2024-11-15 | 9.40 | 8.75 | 9.00 | 0.00 | - | 2 | 100 | 35.13% |
| CVS250117C00050000 | 2024-05-23 2:50PM EDT | 2025-01-17 | 9.93 | 8.95 | 9.75 | +0.03 | +0.30% | 3 | 899 | 35.06% |
| CVS250321C00050000 | 2024-05-16 11:15AM EDT | 2025-03-21 | 10.60 | 9.55 | 10.20 | 0.00 | - | 1 | 51 | 33.77% |
| CVS250620C00050000 | 2024-05-20 2:07PM EDT | 2025-06-20 | 11.28 | 10.55 | 10.95 | 0.00 | - | 4 | 237 | 33.30% |
| CVS250919C00050000 | 2024-05-16 1:29PM EDT | 2025-09-19 | 12.05 | 10.85 | 11.90 | 0.00 | - | 3 | 105 | 34.19% |
| CVS260116C00050000 | 2024-05-22 3:24PM EDT | 2026-01-16 | 12.40 | 12.00 | 12.35 | 0.00 | - | 4 | 814 | 32.39% |
| CVS261218C00050000 | 2024-05-16 3:59PM EDT | 2026-12-18 | 13.90 | 11.15 | 14.50 | 0.00 | - | 184 | 211 | 32.68% |
Opciones de ventapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240524P00050000 | 2024-05-22 3:07PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 496 | 65.63% |
| CVS240531P00050000 | 2024-05-23 3:03PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.04 | 0.00 | - | 137 | 166 | 41.02% |
| CVS240607P00050000 | 2024-05-23 10:47AM EDT | 2024-06-07 | 0.04 | 0.01 | 0.26 | 0.00 | - | 1 | 108 | 46.09% |
| CVS240614P00050000 | 2024-05-22 2:34PM EDT | 2024-06-14 | 0.05 | 0.01 | 0.17 | 0.00 | - | 205 | 232 | 34.47% |
| CVS240621P00050000 | 2024-05-23 2:51PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.11 | -0.02 | -28.57% | 10 | 1,196 | 27.25% |
| CVS240628P00050000 | 2024-05-17 10:58AM EDT | 2024-06-28 | 0.11 | 0.07 | 0.12 | 0.00 | - | 1 | 4 | 25.00% |
| CVS240719P00050000 | 2024-05-23 1:20PM EDT | 2024-07-19 | 0.19 | 0.19 | 0.22 | +0.02 | +11.76% | 8 | 96 | 23.15% |
| CVS240816P00050000 | 2024-05-23 2:17PM EDT | 2024-08-16 | 0.72 | 0.73 | 0.83 | +0.09 | +14.29% | 9 | 1,365 | 29.27% |
| CVS240920P00050000 | 2024-05-23 2:05PM EDT | 2024-09-20 | 0.97 | 0.97 | 1.02 | +0.05 | +5.43% | 2 | 1,344 | 26.86% |
| CVS241018P00050000 | 2024-05-23 2:37PM EDT | 2024-10-18 | 1.19 | 1.19 | 1.26 | +0.04 | +3.48% | 6 | 652 | 26.55% |
| CVS241115P00050000 | 2024-05-23 2:15PM EDT | 2024-11-15 | 1.74 | 1.72 | 1.82 | +0.05 | +2.96% | 1 | 1,273 | 29.08% |
| CVS250117P00050000 | 2024-05-22 1:52PM EDT | 2025-01-17 | 2.10 | 2.15 | 2.42 | +0.02 | +0.96% | 5 | 4,758 | 29.07% |
| CVS250321P00050000 | 2024-05-22 2:12PM EDT | 2025-03-21 | 2.64 | 2.71 | 2.86 | 0.00 | - | 42 | 1,432 | 28.46% |
| CVS250620P00050000 | 2024-05-23 12:20PM EDT | 2025-06-20 | 3.45 | 2.57 | 3.60 | +0.05 | +1.47% | 15 | 525 | 28.69% |
| CVS250919P00050000 | 2024-05-20 9:34AM EDT | 2025-09-19 | 4.00 | 2.89 | 4.15 | 0.00 | - | 1 | 71 | 28.31% |
| CVS260116P00050000 | 2024-05-23 2:27PM EDT | 2026-01-16 | 4.75 | 4.60 | 4.95 | +0.10 | +2.15% | 3 | 6,027 | 28.54% |
| CVS261218P00050000 | 2024-05-22 2:53PM EDT | 2026-12-18 | 4.00 | 3.65 | 6.35 | 0.00 | - | 501 | 654 | 27.28% |
© 2024 Yahoo. Todos los derechos reservados.