Mercados españoles cerrados
S&P 500
5.259,13 -47,88 (-0,90%) Nasdaq
16.690,13 -111,41 (-0,66%) NIKKEI 225
39.103,22 +486,12 (+1,26%) Dólar/Euro
1,0807 -0,0020 (-0,18%) Petróleo Brent
81,39 -0,51 (-0,62%) Bitcoin EUR
62.295,85 -2.117,57 (-3,29%)
CVS Health Corporation (CVS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:58PM EDT. Mercado abierto.
Precio de ejercicio:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240524C00075000 | 2024-05-14 9:33AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.04 | 0.00 | - | 32 | 125 | 153.13% |
| CVS240531C00075000 | 2024-05-20 1:30PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.50 | 0.00 | - | 7 | 93 | 107.72% |
| CVS240607C00075000 | 2024-05-23 11:55AM EDT | 2024-06-07 | 0.04 | 0.01 | 0.05 | 0.00 | - | 1 | 1,072 | 57.03% |
| CVS240621C00075000 | 2024-05-23 2:10PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.05 | 0.00 | - | 10 | 5,108 | 44.53% |
| CVS240719C00075000 | 2024-05-22 12:32PM EDT | 2024-07-19 | 0.04 | 0.01 | 0.26 | 0.00 | - | 2 | 206 | 42.77% |
| CVS240816C00075000 | 2024-05-22 2:57PM EDT | 2024-08-16 | 0.18 | 0.16 | 0.19 | +0.01 | +5.88% | 3 | 2,062 | 32.96% |
| CVS240920C00075000 | 2024-05-23 10:56AM EDT | 2024-09-20 | 0.21 | 0.21 | 0.26 | -0.02 | -8.70% | 10 | 3,383 | 29.64% |
| CVS241018C00075000 | 2024-05-21 2:26PM EDT | 2024-10-18 | 0.35 | 0.30 | 0.36 | 0.00 | - | 50 | 270 | 28.66% |
| CVS241115C00075000 | 2024-05-21 9:32AM EDT | 2024-11-15 | 0.58 | 0.47 | 0.56 | 0.00 | - | 1 | 411 | 29.27% |
| CVS250117C00075000 | 2024-05-23 11:01AM EDT | 2025-01-17 | 0.85 | 0.81 | 0.90 | -0.03 | -3.41% | 17 | 3,354 | 28.66% |
| CVS250321C00075000 | 2024-05-22 11:26AM EDT | 2025-03-21 | 1.26 | 1.16 | 1.28 | 0.00 | - | 4 | 623 | 28.49% |
| CVS250620C00075000 | 2024-05-20 10:10AM EDT | 2025-06-20 | 1.95 | 1.09 | 1.87 | 0.00 | - | 5 | 944 | 28.54% |
| CVS250919C00075000 | 2024-05-21 10:42AM EDT | 2025-09-19 | 2.35 | 2.30 | 2.70 | 0.00 | - | 14 | 803 | 29.74% |
| CVS260116C00075000 | 2024-05-23 2:19PM EDT | 2026-01-16 | 3.15 | 3.00 | 3.25 | -0.16 | -4.83% | 3 | 896 | 28.88% |
| CVS261218C00075000 | 2024-05-17 9:30AM EDT | 2026-12-18 | 4.90 | 4.50 | 5.25 | 0.00 | - | 1 | 15 | 29.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240524P00075000 | 2024-05-01 3:26PM EDT | 2024-05-24 | 20.15 | 17.70 | 18.00 | 0.00 | - | 76 | 0 | 195.70% |
| CVS240531P00075000 | 2024-05-06 10:02AM EDT | 2024-05-31 | 19.50 | 17.60 | 18.00 | 0.00 | - | 1 | 0 | 92.19% |
| CVS240607P00075000 | 2024-04-29 9:56AM EDT | 2024-06-07 | 7.55 | 17.35 | 18.00 | 0.00 | - | 1 | 0 | 69.14% |
| CVS240614P00075000 | 2024-05-17 3:48PM EDT | 2024-06-14 | 17.62 | 17.60 | 18.10 | 0.00 | - | 1 | 1 | 65.04% |
| CVS240621P00075000 | 2024-05-22 3:35PM EDT | 2024-06-21 | 17.60 | 17.65 | 17.90 | 0.00 | - | 15,820 | 1,487 | 36.72% |
| CVS240719P00075000 | 2024-05-22 3:09PM EDT | 2024-07-19 | 17.55 | 15.90 | 19.50 | 0.00 | - | 5 | 5 | 70.46% |
| CVS240816P00075000 | 2024-05-14 10:19AM EDT | 2024-08-16 | 18.80 | 17.80 | 18.05 | 0.00 | - | 1 | 6 | 31.98% |
| CVS240920P00075000 | 2024-05-06 11:57AM EDT | 2024-09-20 | 19.57 | 17.75 | 18.35 | 0.00 | - | 1 | 286 | 33.74% |
| CVS241018P00075000 | 2024-05-03 10:07AM EDT | 2024-10-18 | 20.00 | 16.00 | 20.00 | 0.00 | - | 8 | 0 | 48.62% |
| CVS241115P00075000 | 2024-05-06 10:14AM EDT | 2024-11-15 | 19.51 | 17.85 | 18.65 | 0.00 | - | 9 | 133 | 31.84% |
| CVS250117P00075000 | 2024-05-16 10:26AM EDT | 2025-01-17 | 17.82 | 17.95 | 18.30 | 0.00 | - | 2 | 2,857 | 23.34% |
| CVS250321P00075000 | 2024-05-17 3:21PM EDT | 2025-03-21 | 18.10 | 18.10 | 18.50 | 0.00 | - | 1 | 167 | 22.95% |
| CVS250620P00075000 | 2024-05-08 10:21AM EDT | 2025-06-20 | 20.50 | 18.25 | 19.55 | 0.00 | - | 1 | 73 | 27.37% |
| CVS250919P00075000 | 2024-05-01 3:50PM EDT | 2025-09-19 | 19.64 | 18.30 | 19.15 | 0.00 | - | 6 | 535 | 22.46% |
| CVS260116P00075000 | 2024-05-08 11:44AM EDT | 2026-01-16 | 20.87 | 19.05 | 20.50 | 0.00 | - | 2 | 135 | 26.33% |
| CVS261218P00075000 | 2024-05-03 3:55PM EDT | 2026-12-18 | 20.70 | 18.20 | 22.35 | 0.00 | - | 10 | 10 | 26.92% |
© 2024 Yahoo. Todos los derechos reservados.