Mercados españoles cerrados
S&P 500
5.264,67 -42,34 (-0,80%) Nasdaq
16.707,43 -94,11 (-0,56%) NIKKEI 225
39.103,22 +486,12 (+1,26%) Dólar/Euro
1,0811 -0,0016 (-0,15%) Petróleo Brent
81,30 -0,60 (-0,73%) Bitcoin EUR
62.297,80 -2.024,90 (-3,15%)
CVS Health Corporation (CVS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:20PM EDT. Mercado abierto.
Precio de ejercicio:55.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240524C00055000 | 2024-05-23 1:17PM EDT | 2024-05-24 | 2.20 | 1.91 | 2.26 | -0.15 | -6.38% | 27 | 887 | 61.13% |
| CVS240531C00055000 | 2024-05-23 11:22AM EDT | 2024-05-31 | 2.33 | 1.21 | 2.37 | -0.27 | -10.38% | 4 | 299 | 38.48% |
| CVS240607C00055000 | 2024-05-22 11:44AM EDT | 2024-06-07 | 2.82 | 1.61 | 2.46 | 0.00 | - | 14 | 244 | 31.01% |
| CVS240614C00055000 | 2024-05-23 2:50PM EDT | 2024-06-14 | 2.80 | 2.54 | 2.84 | -0.01 | -0.36% | 1 | 65 | 33.30% |
| CVS240621C00055000 | 2024-05-23 2:02PM EDT | 2024-06-21 | 3.30 | 2.74 | 2.85 | +0.25 | +8.20% | 26 | 5,347 | 29.30% |
| CVS240628C00055000 | 2024-05-23 9:30AM EDT | 2024-06-28 | 3.75 | 2.75 | 3.05 | +0.50 | +15.38% | 9 | 24 | 29.40% |
| CVS240719C00055000 | 2024-05-23 9:36AM EDT | 2024-07-19 | 3.35 | 3.35 | 3.55 | -0.40 | -10.67% | 10 | 1,227 | 29.35% |
| CVS240816C00055000 | 2024-05-23 2:32PM EDT | 2024-08-16 | 4.20 | 4.10 | 4.20 | -0.20 | -4.55% | 92 | 4,010 | 30.30% |
| CVS240920C00055000 | 2024-05-23 1:54PM EDT | 2024-09-20 | 4.80 | 4.70 | 4.80 | -0.25 | -4.95% | 5 | 1,043 | 30.32% |
| CVS241018C00055000 | 2024-05-23 11:11AM EDT | 2024-10-18 | 5.20 | 5.20 | 5.30 | -0.35 | -6.31% | 1 | 519 | 30.90% |
| CVS241115C00055000 | 2024-05-22 12:47PM EDT | 2024-11-15 | 6.00 | 5.65 | 5.80 | 0.00 | - | 8 | 565 | 31.62% |
| CVS250117C00055000 | 2024-05-23 1:15PM EDT | 2025-01-17 | 6.70 | 6.45 | 6.65 | -0.10 | -1.47% | 26 | 1,240 | 31.93% |
| CVS250321C00055000 | 2024-05-23 11:44AM EDT | 2025-03-21 | 7.19 | 7.05 | 7.30 | -0.31 | -4.13% | 19 | 269 | 31.67% |
| CVS250620C00055000 | 2024-05-22 3:08PM EDT | 2025-06-20 | 8.15 | 7.85 | 8.05 | 0.00 | - | 4 | 986 | 31.06% |
| CVS250919C00055000 | 2024-05-22 1:23PM EDT | 2025-09-19 | 8.96 | 8.20 | 8.80 | 0.00 | - | 1 | 511 | 30.97% |
| CVS260116C00055000 | 2024-05-23 2:30PM EDT | 2026-01-16 | 9.55 | 9.35 | 9.70 | -0.22 | -2.25% | 6 | 1,077 | 30.96% |
| CVS261218C00055000 | 2024-05-22 11:51AM EDT | 2026-12-18 | 11.30 | 9.55 | 12.30 | 0.00 | - | 1 | 49 | 32.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240524P00055000 | 2024-05-23 2:50PM EDT | 2024-05-24 | 0.05 | 0.01 | 0.03 | +0.03 | +150.00% | 181 | 2,310 | 26.95% |
| CVS240531P00055000 | 2024-05-23 2:50PM EDT | 2024-05-31 | 0.05 | 0.10 | 0.15 | -0.04 | -44.44% | 127 | 489 | 19.83% |
| CVS240607P00055000 | 2024-05-23 2:44PM EDT | 2024-06-07 | 0.23 | 0.24 | 0.28 | +0.03 | +15.00% | 1,018 | 783 | 18.95% |
| CVS240614P00055000 | 2024-05-23 2:44PM EDT | 2024-06-14 | 0.37 | 0.38 | 0.44 | +0.03 | +8.82% | 16 | 348 | 19.43% |
| CVS240621P00055000 | 2024-05-23 2:54PM EDT | 2024-06-21 | 0.50 | 0.51 | 0.53 | +0.07 | +16.28% | 584 | 48,733 | 18.70% |
| CVS240628P00055000 | 2024-05-23 2:50PM EDT | 2024-06-28 | 0.49 | 0.60 | 0.69 | -0.56 | -53.33% | 8 | 80 | 19.46% |
| CVS240719P00055000 | 2024-05-23 2:18PM EDT | 2024-07-19 | 0.96 | 0.94 | 1.09 | +0.06 | +6.67% | 90 | 1,405 | 20.48% |
| CVS240816P00055000 | 2024-05-23 2:59PM EDT | 2024-08-16 | 2.05 | 1.99 | 2.05 | +0.21 | +11.41% | 284 | 3,849 | 26.12% |
| CVS240920P00055000 | 2024-05-23 1:45PM EDT | 2024-09-20 | 2.33 | 2.39 | 2.44 | +0.08 | +3.56% | 1 | 1,375 | 25.15% |
| CVS241018P00055000 | 2024-05-23 2:59PM EDT | 2024-10-18 | 2.72 | 2.69 | 2.74 | +0.13 | +5.02% | 10 | 1,902 | 24.83% |
| CVS241115P00055000 | 2024-05-22 3:16PM EDT | 2024-11-15 | 3.30 | 3.35 | 3.50 | 0.00 | - | 32 | 6,103 | 27.77% |
| CVS250117P00055000 | 2024-05-23 2:53PM EDT | 2025-01-17 | 3.85 | 3.85 | 4.00 | +0.06 | +1.58% | 93 | 7,107 | 26.66% |
| CVS250321P00055000 | 2024-05-22 2:21PM EDT | 2025-03-21 | 4.50 | 4.50 | 4.70 | 0.00 | - | 3 | 806 | 27.23% |
| CVS250620P00055000 | 2024-05-23 11:59AM EDT | 2025-06-20 | 5.40 | 5.30 | 5.55 | +0.15 | +2.86% | 4 | 985 | 27.62% |
| CVS250919P00055000 | 2024-05-21 9:33AM EDT | 2025-09-19 | 6.10 | 5.90 | 6.15 | 0.00 | - | 2 | 769 | 27.27% |
| CVS260116P00055000 | 2024-05-22 2:06PM EDT | 2026-01-16 | 6.55 | 6.55 | 7.00 | 0.00 | - | 17 | 1,688 | 27.46% |
| CVS261218P00055000 | 2024-05-23 11:45AM EDT | 2026-12-18 | 8.15 | 7.60 | 9.60 | 0.00 | - | 75 | 98 | 29.47% |
© 2024 Yahoo. Todos los derechos reservados.