Mercados españoles cerrados
S&P 500
5.303,68 -3,33 (-0,06%) Nasdaq
16.874,92 +73,38 (+0,44%) NIKKEI 225
39.103,22 +486,12 (+1,26%) Dólar/Euro
1,0820 -0,0007 (-0,06%) Petróleo Brent
81,27 -0,63 (-0,77%) Bitcoin EUR
62.716,45 -2.155,78 (-3,32%)
CVS Health Corporation (CVS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:09PM EDT. Mercado abierto.
Precio de ejercicio:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240524C00070000 | 2024-05-20 9:42AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 254 | 100.00% |
| CVS240531C00070000 | 2024-05-20 2:53PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.06 | 0.00 | - | 125 | 599 | 60.55% |
| CVS240607C00070000 | 2024-05-21 1:56PM EDT | 2024-06-07 | 0.03 | 0.02 | 1.27 | 0.00 | - | 100 | 225 | 82.72% |
| CVS240621C00070000 | 2024-05-23 12:52PM EDT | 2024-06-21 | 0.06 | 0.04 | 0.07 | -0.01 | -16.67% | 20 | 5,107 | 36.91% |
| CVS240719C00070000 | 2024-05-22 2:47PM EDT | 2024-07-19 | 0.14 | 0.06 | 0.18 | 0.00 | - | 4 | 378 | 31.64% |
| CVS240816C00070000 | 2024-05-23 11:41AM EDT | 2024-08-16 | 0.30 | 0.28 | 0.31 | -0.02 | -6.25% | 13 | 6,258 | 29.35% |
| CVS240920C00070000 | 2024-05-22 3:53PM EDT | 2024-09-20 | 0.44 | 0.41 | 0.46 | -0.04 | -8.33% | 3 | 2,524 | 27.34% |
| CVS241018C00070000 | 2024-05-22 10:49AM EDT | 2024-10-18 | 0.70 | 0.59 | 0.65 | 0.00 | - | 4 | 175 | 27.17% |
| CVS241115C00070000 | 2024-05-22 2:44PM EDT | 2024-11-15 | 1.03 | 0.90 | 0.99 | 0.00 | - | 20 | 1,189 | 28.47% |
| CVS250117C00070000 | 2024-05-23 11:34AM EDT | 2025-01-17 | 1.45 | 1.39 | 1.54 | -0.06 | -3.97% | 23 | 4,780 | 28.68% |
| CVS250321C00070000 | 2024-05-22 2:26PM EDT | 2025-03-21 | 2.00 | 1.84 | 1.96 | 0.00 | - | 1 | 312 | 28.13% |
| CVS250620C00070000 | 2024-05-22 3:33PM EDT | 2025-06-20 | 2.79 | 2.56 | 2.69 | 0.00 | - | 15 | 1,138 | 28.36% |
| CVS250919C00070000 | 2024-05-16 11:35AM EDT | 2025-09-19 | 3.57 | 3.15 | 3.40 | 0.00 | - | 41 | 309 | 28.62% |
| CVS260116C00070000 | 2024-05-22 3:12PM EDT | 2026-01-16 | 3.90 | 3.95 | 4.25 | -0.34 | -8.02% | 1 | 29,234 | 28.80% |
| CVS261218C00070000 | 2024-05-21 9:33AM EDT | 2026-12-18 | 5.47 | 5.60 | 6.95 | 0.00 | - | 1 | 137 | 30.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240524P00070000 | 2024-05-01 3:43PM EDT | 2024-05-24 | 13.75 | 12.85 | 13.05 | 0.00 | - | 105 | 5 | 139.84% |
| CVS240531P00070000 | 2024-05-02 10:57AM EDT | 2024-05-31 | 15.85 | 12.85 | 13.10 | 0.00 | - | 10 | 0 | 69.92% |
| CVS240607P00070000 | 2024-05-03 9:33AM EDT | 2024-06-07 | 14.50 | 12.85 | 13.10 | 0.00 | - | 10 | 0 | 52.54% |
| CVS240621P00070000 | 2024-05-22 3:35PM EDT | 2024-06-21 | 12.60 | 12.90 | 13.10 | 0.00 | - | 43,786 | 3,738 | 45.61% |
| CVS240628P00070000 | 2024-05-14 3:33PM EDT | 2024-06-28 | 14.29 | 12.85 | 13.10 | 0.00 | - | - | 0 | 41.02% |
| CVS240719P00070000 | 2024-05-15 12:31PM EDT | 2024-07-19 | 14.18 | 10.90 | 14.90 | 0.00 | - | - | 0 | 65.01% |
| CVS240816P00070000 | 2024-05-23 11:43AM EDT | 2024-08-16 | 13.00 | 13.10 | 13.35 | +0.20 | +1.56% | 2 | 2,560 | 32.50% |
| CVS240920P00070000 | 2024-05-22 10:01AM EDT | 2024-09-20 | 12.88 | 13.10 | 13.35 | 0.00 | - | 1 | 820 | 27.42% |
| CVS241018P00070000 | 2024-05-02 1:06PM EDT | 2024-10-18 | 15.68 | 11.70 | 14.05 | 0.00 | - | 14 | 350 | 32.81% |
| CVS241115P00070000 | 2024-05-15 9:58AM EDT | 2024-11-15 | 14.55 | 13.45 | 14.25 | 0.00 | - | 1 | 364 | 31.90% |
| CVS250117P00070000 | 2024-05-21 3:48PM EDT | 2025-01-17 | 13.35 | 13.65 | 13.90 | 0.00 | - | 3 | 3,113 | 24.66% |
| CVS250321P00070000 | 2024-05-20 9:45AM EDT | 2025-03-21 | 13.85 | 14.00 | 14.25 | 0.00 | - | 1 | 8 | 24.39% |
| CVS250620P00070000 | 2024-05-14 11:25AM EDT | 2025-06-20 | 15.70 | 14.50 | 15.55 | 0.00 | - | 283 | 538 | 28.26% |
| CVS250919P00070000 | 2024-05-03 1:10PM EDT | 2025-09-19 | 15.84 | 14.90 | 17.00 | 0.00 | - | 16 | 360 | 31.60% |
| CVS260116P00070000 | 2024-05-14 9:52AM EDT | 2026-01-16 | 16.08 | 15.35 | 16.25 | 0.00 | - | 12 | 511 | 25.54% |
| CVS261218P00070000 | 2024-05-14 9:52AM EDT | 2026-12-18 | 17.13 | 15.45 | 18.55 | 0.00 | - | - | 12 | 27.17% |
© 2024 Yahoo. Todos los derechos reservados.