Mercados españoles abiertos en 4 hrs 50 min
S&P 500
5.352,96 -1,07 (-0,02%) Nasdaq
17.173,12 -14,78 (-0,09%) NIKKEI 225
38.588,58 -114,93 (-0,30%) Dólar/Euro
1,0899 +0,0005 (+0,04%) Petróleo Brent
79,82 -0,05 (-0,06%) Bitcoin EUR
65.000,85 -301,05 (-0,46%)
CVS Health Corporation (CVS)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:60.00
Opciones de comprapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240607C00060000 | 2024-06-06 3:59PM EDT | 2024-06-07 | 1.00 | 1.00 | 1.10 | +0.09 | +9.89% | 894 | 2,789 | 39.06% |
| CVS240614C00060000 | 2024-06-06 3:59PM EDT | 2024-06-14 | 1.52 | 1.50 | 1.55 | +0.17 | +12.59% | 165 | 1,629 | 28.32% |
| CVS240621C00060000 | 2024-06-06 3:59PM EDT | 2024-06-21 | 1.80 | 1.78 | 1.89 | +0.20 | +12.50% | 483 | 11,156 | 27.98% |
| CVS240628C00060000 | 2024-06-06 3:57PM EDT | 2024-06-28 | 2.08 | 2.03 | 2.22 | +0.18 | +9.47% | 207 | 2,299 | 28.86% |
| CVS240705C00060000 | 2024-06-06 11:06AM EDT | 2024-07-05 | 1.87 | 2.27 | 2.44 | -0.18 | -8.78% | 30 | 103 | 28.44% |
| CVS240712C00060000 | 2024-06-06 3:44PM EDT | 2024-07-12 | 2.49 | 2.47 | 2.77 | +0.55 | +28.35% | 3 | 31 | 29.96% |
| CVS240719C00060000 | 2024-06-06 3:46PM EDT | 2024-07-19 | 2.75 | 2.72 | 2.81 | +0.20 | +7.84% | 387 | 3,452 | 27.91% |
| CVS240816C00060000 | 2024-06-06 3:59PM EDT | 2024-08-16 | 3.70 | 3.65 | 3.75 | +0.20 | +5.71% | 145 | 4,897 | 30.64% |
| CVS240920C00060000 | 2024-06-06 3:48PM EDT | 2024-09-20 | 4.30 | 4.30 | 4.40 | +0.15 | +3.61% | 40 | 2,555 | 30.12% |
| CVS241018C00060000 | 2024-06-06 3:53PM EDT | 2024-10-18 | 4.85 | 4.80 | 5.65 | +0.30 | +6.59% | 22 | 1,829 | 35.40% |
| CVS241115C00060000 | 2024-06-06 12:36PM EDT | 2024-11-15 | 4.95 | 5.15 | 5.60 | -0.40 | -7.48% | 43 | 841 | 31.89% |
| CVS250117C00060000 | 2024-06-06 3:28PM EDT | 2025-01-17 | 6.25 | 6.25 | 6.50 | +0.05 | +0.81% | 32 | 2,132 | 31.85% |
| CVS250321C00060000 | 2024-06-06 3:13PM EDT | 2025-03-21 | 7.00 | 6.85 | 7.85 | +0.25 | +3.70% | 3 | 425 | 34.52% |
| CVS250620C00060000 | 2024-06-06 1:09PM EDT | 2025-06-20 | 7.41 | 7.55 | 8.00 | -0.32 | -4.14% | 3 | 1,226 | 30.71% |
| CVS250919C00060000 | 2024-06-05 12:46PM EDT | 2025-09-19 | 8.40 | 7.05 | 10.10 | 0.00 | - | 1 | 516 | 35.38% |
| CVS260116C00060000 | 2024-06-06 12:36PM EDT | 2026-01-16 | 9.10 | 9.35 | 9.95 | -0.40 | -4.21% | 9 | 354 | 31.10% |
| CVS261218C00060000 | 2024-06-05 1:36PM EDT | 2026-12-18 | 11.00 | 10.15 | 12.75 | -0.10 | -0.90% | 1 | 224 | 32.30% |
Opciones de ventapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240607P00060000 | 2024-06-06 3:59PM EDT | 2024-06-07 | 0.08 | 0.04 | 0.08 | -0.14 | -63.64% | 1,918 | 541 | 29.88% |
| CVS240614P00060000 | 2024-06-06 3:52PM EDT | 2024-06-14 | 0.50 | 0.43 | 0.49 | -0.13 | -20.63% | 424 | 300 | 24.71% |
| CVS240621P00060000 | 2024-06-06 3:52PM EDT | 2024-06-21 | 0.73 | 0.65 | 0.71 | -0.13 | -15.12% | 135 | 1,930 | 22.85% |
| CVS240628P00060000 | 2024-06-06 12:37PM EDT | 2024-06-28 | 1.28 | 0.87 | 2.36 | +0.19 | +17.43% | 6 | 209 | 47.39% |
| CVS240705P00060000 | 2024-06-06 3:59PM EDT | 2024-07-05 | 1.04 | 0.97 | 1.11 | -0.31 | -22.96% | 32 | 4 | 22.56% |
| CVS240712P00060000 | 2024-06-06 1:40PM EDT | 2024-07-12 | 1.50 | 1.17 | 1.45 | -0.34 | -18.48% | 30 | 76 | 24.85% |
| CVS240719P00060000 | 2024-06-06 3:22PM EDT | 2024-07-19 | 1.43 | 1.38 | 1.52 | -0.07 | -4.67% | 556 | 960 | 23.61% |
| CVS240816P00060000 | 2024-06-06 3:46PM EDT | 2024-08-16 | 2.70 | 2.58 | 2.85 | -0.19 | -6.57% | 107 | 1,583 | 31.03% |
| CVS240920P00060000 | 2024-06-06 3:38PM EDT | 2024-09-20 | 3.10 | 3.00 | 3.15 | -0.25 | -7.46% | 6 | 6,085 | 27.74% |
| CVS241018P00060000 | 2024-06-06 2:50PM EDT | 2024-10-18 | 3.55 | 3.05 | 3.50 | -0.10 | -2.74% | 10 | 492 | 27.08% |
| CVS241115P00060000 | 2024-06-05 1:38PM EDT | 2024-11-15 | 4.55 | 3.85 | 4.35 | 0.00 | - | 24 | 466 | 29.96% |
| CVS250117P00060000 | 2024-06-06 3:27PM EDT | 2025-01-17 | 4.77 | 4.70 | 4.90 | -0.23 | -4.60% | 55 | 4,659 | 28.35% |
| CVS250321P00060000 | 2024-05-31 3:53PM EDT | 2025-03-21 | 6.31 | 5.40 | 5.60 | 0.00 | - | 2 | 688 | 28.36% |
| CVS250620P00060000 | 2024-06-04 11:23AM EDT | 2025-06-20 | 7.00 | 5.90 | 6.45 | 0.00 | - | 1 | 2,436 | 28.22% |
| CVS250919P00060000 | 2024-06-06 10:50AM EDT | 2025-09-19 | 7.22 | 6.70 | 7.20 | -0.28 | -3.73% | 1 | 353 | 28.12% |
| CVS260116P00060000 | 2024-06-06 3:35PM EDT | 2026-01-16 | 7.80 | 7.60 | 8.00 | -0.52 | -6.25% | 11 | 1,678 | 27.77% |
| CVS261218P00060000 | 2024-06-04 11:13AM EDT | 2026-12-18 | 9.95 | 9.10 | 10.55 | 0.00 | - | 7 | 155 | 28.96% |
© 2024 Yahoo. Todos los derechos reservados.