Mercados españoles cerrados
S&P 500
5.309,19 +2,18 (+0,04%) Nasdaq
16.897,87 +96,32 (+0,57%) NIKKEI 225
39.103,22 +486,12 (+1,26%) Dólar/Euro
1,0824 -0,0004 (-0,03%) Petróleo Brent
81,68 -0,22 (-0,27%) Bitcoin EUR
62.677,68 -2.271,98 (-3,50%)
CVS Health Corporation (CVS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:53PM EDT. Mercado abierto.
Precio de ejercicio:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240524C00065000 | 2024-05-23 10:15AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 413 | 68.75% |
| CVS240531C00065000 | 2024-05-22 9:43AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.06 | 0.00 | - | 100 | 349 | 46.09% |
| CVS240607C00065000 | 2024-05-22 3:51PM EDT | 2024-06-07 | 0.05 | 0.02 | 0.09 | 0.00 | - | 5 | 192 | 37.21% |
| CVS240614C00065000 | 2024-05-20 1:26PM EDT | 2024-06-14 | 0.10 | 0.01 | 0.31 | 0.00 | - | 21 | 241 | 41.31% |
| CVS240621C00065000 | 2024-05-23 12:27PM EDT | 2024-06-21 | 0.11 | 0.09 | 0.10 | +0.01 | +10.00% | 19 | 3,132 | 27.74% |
| CVS240628C00065000 | 2024-05-20 3:00PM EDT | 2024-06-28 | 0.14 | 0.10 | 0.13 | 0.00 | - | 453 | 356 | 26.37% |
| CVS240719C00065000 | 2024-05-22 3:52PM EDT | 2024-07-19 | 0.20 | 0.19 | 0.21 | -0.03 | -13.04% | 4 | 1,920 | 23.54% |
| CVS240816C00065000 | 2024-05-23 10:56AM EDT | 2024-08-16 | 0.70 | 0.65 | 0.70 | -0.06 | -7.89% | 3 | 2,660 | 27.52% |
| CVS240920C00065000 | 2024-05-23 11:46AM EDT | 2024-09-20 | 1.00 | 0.99 | 1.04 | -0.10 | -9.09% | 13 | 1,078 | 26.88% |
| CVS241018C00065000 | 2024-05-23 11:08AM EDT | 2024-10-18 | 1.34 | 1.30 | 1.36 | -0.07 | -4.96% | 10 | 889 | 27.08% |
| CVS241115C00065000 | 2024-05-22 2:39PM EDT | 2024-11-15 | 1.80 | 1.76 | 1.84 | -0.23 | -11.33% | 1 | 991 | 28.50% |
| CVS250117C00065000 | 2024-05-23 9:30AM EDT | 2025-01-17 | 2.45 | 2.42 | 2.52 | -0.19 | -7.20% | 9 | 2,378 | 28.66% |
| CVS250321C00065000 | 2024-05-23 11:44AM EDT | 2025-03-21 | 3.07 | 3.00 | 3.15 | -0.08 | -2.54% | 15 | 1,652 | 28.81% |
| CVS250620C00065000 | 2024-05-22 3:53PM EDT | 2025-06-20 | 4.05 | 3.80 | 4.00 | 0.00 | - | 185 | 1,555 | 29.05% |
| CVS250919C00065000 | 2024-05-14 10:46AM EDT | 2025-09-19 | 4.12 | 4.55 | 4.70 | 0.00 | - | 6 | 586 | 28.94% |
| CVS260116C00065000 | 2024-05-23 9:30AM EDT | 2026-01-16 | 5.60 | 5.35 | 5.65 | -0.15 | -2.61% | 5 | 1,219 | 29.24% |
| CVS261218C00065000 | 2024-05-22 3:48PM EDT | 2026-12-18 | 7.29 | 7.00 | 7.45 | 0.00 | - | 12 | 25 | 28.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240524P00065000 | 2024-05-09 1:29PM EDT | 2024-05-24 | 9.58 | 7.85 | 8.10 | 0.00 | - | 10 | 0 | 109.38% |
| CVS240531P00065000 | 2024-05-07 9:56AM EDT | 2024-05-31 | 8.90 | 7.85 | 8.10 | 0.00 | - | 6 | 0 | 51.56% |
| CVS240607P00065000 | 2024-05-06 11:39AM EDT | 2024-06-07 | 9.42 | 7.80 | 8.10 | 0.00 | - | 1 | 12 | 38.77% |
| CVS240614P00065000 | 2024-05-06 11:45AM EDT | 2024-06-14 | 9.51 | 7.85 | 8.10 | 0.00 | - | 3 | 0 | 32.32% |
| CVS240621P00065000 | 2024-05-22 3:04PM EDT | 2024-06-21 | 7.40 | 7.85 | 8.10 | 0.00 | - | 310 | 167 | 28.32% |
| CVS240719P00065000 | 2024-05-20 3:17PM EDT | 2024-07-19 | 7.55 | 6.05 | 9.35 | 0.00 | - | 2 | 5 | 43.43% |
| CVS240816P00065000 | 2024-05-23 11:43AM EDT | 2024-08-16 | 8.50 | 8.50 | 8.75 | +0.35 | +4.29% | 2 | 2,415 | 28.35% |
| CVS240920P00065000 | 2024-05-22 12:53PM EDT | 2024-09-20 | 8.40 | 8.65 | 8.90 | 0.00 | - | 16 | 882 | 25.55% |
| CVS241018P00065000 | 2024-05-23 12:28PM EDT | 2024-10-18 | 8.90 | 8.75 | 9.15 | +0.35 | +4.09% | 2 | 302 | 25.34% |
| CVS241115P00065000 | 2024-05-23 11:49AM EDT | 2024-11-15 | 9.40 | 9.35 | 9.50 | +0.25 | +2.73% | 2 | 614 | 26.04% |
| CVS250117P00065000 | 2024-05-22 10:32AM EDT | 2025-01-17 | 9.54 | 9.65 | 10.00 | 0.00 | - | 2 | 4,480 | 25.57% |
| CVS250321P00065000 | 2024-05-20 10:52AM EDT | 2025-03-21 | 10.00 | 10.20 | 10.50 | 0.00 | - | 1 | 49 | 25.48% |
| CVS250620P00065000 | 2024-05-23 11:40AM EDT | 2025-06-20 | 10.90 | 10.85 | 11.10 | -1.70 | -13.49% | 1 | 664 | 25.11% |
| CVS250919P00065000 | 2024-05-16 3:01PM EDT | 2025-09-19 | 11.40 | 11.40 | 11.65 | 0.00 | - | 1 | 55 | 24.87% |
| CVS260116P00065000 | 2024-05-21 12:52PM EDT | 2026-01-16 | 12.10 | 11.95 | 12.30 | 0.00 | - | 7 | 1,759 | 24.60% |
| CVS261218P00065000 | 2024-05-21 3:48PM EDT | 2026-12-18 | 13.00 | 12.65 | 15.90 | 0.00 | - | 3 | 10 | 29.71% |
© 2024 Yahoo. Todos los derechos reservados.