Mercados españoles cerrados
S&P 500
5.223,62 +0,94 (+0,02%) Nasdaq
16.385,82 +44,95 (+0,28%) NIKKEI 225
38.179,46 -49,65 (-0,13%) Dólar/Euro
1,0798 +0,0026 (+0,24%) Petróleo Brent
83,05 +0,26 (+0,31%) Bitcoin EUR
58.395,38 +1.591,15 (+2,80%)
CVS Health Corporation (CVS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:59AM EDT. Mercado abierto.
Precio de ejercicio:55.00
Opciones de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517C00055000 | 2024-05-13 11:39AM EDT | 2024-05-17 | 1.95 | 1.80 | 1.98 | +0.69 | +54.76% | 456 | 2,689 | 36.52% |
| CVS240524C00055000 | 2024-05-13 10:54AM EDT | 2024-05-24 | 2.50 | 2.06 | 2.14 | +0.90 | +56.25% | 104 | 495 | 28.37% |
| CVS240531C00055000 | 2024-05-13 11:16AM EDT | 2024-05-31 | 2.65 | 2.10 | 2.32 | +0.94 | +54.97% | 112 | 336 | 26.61% |
| CVS240607C00055000 | 2024-05-13 11:12AM EDT | 2024-06-07 | 2.90 | 2.41 | 2.47 | +1.10 | +61.11% | 123 | 301 | 25.54% |
| CVS240614C00055000 | 2024-05-13 10:43AM EDT | 2024-06-14 | 3.25 | 1.89 | 2.70 | +1.09 | +50.46% | 7 | 78 | 26.39% |
| CVS240621C00055000 | 2024-05-13 11:34AM EDT | 2024-06-21 | 2.99 | 2.80 | 2.87 | +0.65 | +27.78% | 177 | 5,534 | 26.42% |
| CVS240719C00055000 | 2024-05-13 11:32AM EDT | 2024-07-19 | 3.65 | 3.40 | 3.55 | +0.72 | +24.57% | 176 | 889 | 27.64% |
| CVS240816C00055000 | 2024-05-13 11:28AM EDT | 2024-08-16 | 4.42 | 4.15 | 4.25 | +0.78 | +21.43% | 180 | 3,618 | 29.55% |
| CVS240920C00055000 | 2024-05-13 11:41AM EDT | 2024-09-20 | 4.75 | 4.55 | 4.75 | +0.60 | +14.46% | 111 | 1,331 | 29.13% |
| CVS241018C00055000 | 2024-05-10 12:36PM EDT | 2024-10-18 | 4.65 | 5.15 | 5.25 | 0.00 | - | 9 | 392 | 29.90% |
| CVS241115C00055000 | 2024-05-13 10:40AM EDT | 2024-11-15 | 6.20 | 5.60 | 5.70 | +1.05 | +20.39% | 49 | 324 | 30.43% |
| CVS250117C00055000 | 2024-05-13 11:41AM EDT | 2025-01-17 | 6.47 | 6.40 | 6.60 | +0.52 | +8.67% | 140 | 1,256 | 31.28% |
| CVS250321C00055000 | 2024-05-13 11:26AM EDT | 2025-03-21 | 7.25 | 6.80 | 7.20 | +0.45 | +6.62% | 13 | 256 | 30.90% |
| CVS250620C00055000 | 2024-05-13 11:40AM EDT | 2025-06-20 | 7.82 | 7.55 | 7.90 | +1.06 | +15.68% | 2 | 982 | 30.23% |
| CVS250919C00055000 | 2024-05-13 10:40AM EDT | 2025-09-19 | 9.00 | 8.45 | 8.65 | +1.50 | +20.00% | 1 | 509 | 30.26% |
| CVS260116C00055000 | 2024-05-13 11:34AM EDT | 2026-01-16 | 9.54 | 9.10 | 9.45 | +0.59 | +6.59% | 7 | 1,078 | 29.99% |
| CVS261218C00055000 | 2024-05-13 10:29AM EDT | 2026-12-18 | 11.30 | 10.60 | 11.20 | 0.00 | - | 2 | 28 | 29.10% |
Opciones de ventapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517P00055000 | 2024-05-13 11:43AM EDT | 2024-05-17 | 0.18 | 0.16 | 0.18 | -0.16 | -47.06% | 863 | 3,694 | 27.64% |
| CVS240524P00055000 | 2024-05-13 10:46AM EDT | 2024-05-24 | 0.22 | 0.27 | 0.31 | -0.30 | -57.69% | 18 | 774 | 22.27% |
| CVS240531P00055000 | 2024-05-13 11:37AM EDT | 2024-05-31 | 0.41 | 0.42 | 0.44 | -0.26 | -38.81% | 53 | 512 | 20.90% |
| CVS240607P00055000 | 2024-05-13 11:25AM EDT | 2024-06-07 | 0.50 | 0.55 | 0.58 | -0.30 | -37.50% | 112 | 652 | 20.66% |
| CVS240614P00055000 | 2024-05-13 11:25AM EDT | 2024-06-14 | 0.63 | 0.61 | 0.75 | -0.38 | -37.62% | 11 | 126 | 21.19% |
| CVS240621P00055000 | 2024-05-13 11:24AM EDT | 2024-06-21 | 0.72 | 0.82 | 0.85 | -0.35 | -32.71% | 184 | 47,941 | 20.75% |
| CVS240719P00055000 | 2024-05-13 11:27AM EDT | 2024-07-19 | 1.24 | 1.25 | 1.29 | -0.30 | -19.48% | 33 | 1,020 | 20.83% |
| CVS240816P00055000 | 2024-05-13 11:38AM EDT | 2024-08-16 | 2.24 | 2.29 | 2.38 | -0.35 | -13.51% | 94 | 2,736 | 27.42% |
| CVS240920P00055000 | 2024-05-13 10:50AM EDT | 2024-09-20 | 2.43 | 2.59 | 2.65 | -0.51 | -17.35% | 2 | 1,139 | 25.54% |
| CVS241018P00055000 | 2024-05-13 11:43AM EDT | 2024-10-18 | 2.95 | 2.93 | 3.00 | -0.35 | -10.61% | 260 | 598 | 25.61% |
| CVS241115P00055000 | 2024-05-13 10:26AM EDT | 2024-11-15 | 3.40 | 3.60 | 3.70 | -0.50 | -12.82% | 2 | 6,090 | 28.09% |
| CVS250117P00055000 | 2024-05-13 11:28AM EDT | 2025-01-17 | 3.95 | 4.00 | 4.15 | -0.45 | -10.23% | 116 | 6,966 | 26.78% |
| CVS250321P00055000 | 2024-05-10 11:35AM EDT | 2025-03-21 | 4.85 | 4.65 | 4.80 | 0.00 | - | 113 | 793 | 27.14% |
| CVS250620P00055000 | 2024-05-10 3:13PM EDT | 2025-06-20 | 5.35 | 5.45 | 5.65 | -0.45 | -7.76% | 61 | 965 | 27.57% |
| CVS250919P00055000 | 2024-05-13 11:22AM EDT | 2025-09-19 | 6.00 | 6.00 | 6.30 | -0.50 | -7.69% | 40 | 723 | 27.45% |
| CVS260116P00055000 | 2024-05-10 12:55PM EDT | 2026-01-16 | 7.13 | 6.65 | 7.05 | 0.00 | - | 14 | 1,655 | 27.30% |
| CVS261218P00055000 | 2024-05-13 10:25AM EDT | 2026-12-18 | 8.30 | 7.15 | 9.00 | +0.30 | +3.75% | 1 | 90 | 27.51% |
© 2024 Yahoo. Todos los derechos reservados.