Mercados españoles cerrados
IBEX 35
11.105,50 +250,80 (+2,31%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0771 +0,0005 (+0,04%) Petróleo Brent
82,73 -0,06 (-0,07%) Oro
2.366,90 -8,10 (-0,34%) Bitcoin EUR
56.868,68 +310,16 (+0,55%)
CVS Health Corporation (CVS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517C00070000 | 2024-05-06 10:11AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 257 | 3,421 | 65.63% |
| CVS240524C00070000 | 2024-05-02 3:45PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 6 | 245 | 51.56% |
| CVS240531C00070000 | 2024-05-03 3:29PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 52 | 517 | 43.75% |
| CVS240607C00070000 | 2024-05-03 2:24PM EDT | 2024-06-07 | 0.01 | 0.02 | 0.29 | -0.09 | -90.00% | 1 | 266 | 56.15% |
| CVS240621C00070000 | 2024-05-06 9:44AM EDT | 2024-06-21 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 40 | 4,788 | 33.79% |
| CVS240816C00070000 | 2024-05-06 10:16AM EDT | 2024-08-16 | 0.30 | 0.27 | 0.32 | -0.01 | -3.23% | 97 | 6,129 | 30.27% |
| CVS240920C00070000 | 2024-05-03 3:51PM EDT | 2024-09-20 | 0.41 | 0.39 | 0.43 | -0.05 | -10.87% | 5 | 2,416 | 27.93% |
| CVS241018C00070000 | 2024-05-03 3:51PM EDT | 2024-10-18 | 0.57 | 0.51 | 0.57 | -0.09 | -13.64% | 19 | 150 | 27.34% |
| CVS241115C00070000 | 2024-05-06 9:30AM EDT | 2024-11-15 | 0.84 | 0.79 | 0.88 | -0.06 | -6.67% | 3 | 741 | 28.66% |
| CVS250117C00070000 | 2024-05-06 10:09AM EDT | 2025-01-17 | 1.29 | 1.25 | 1.31 | -0.09 | -6.52% | 79 | 4,666 | 28.36% |
| CVS250321C00070000 | 2024-05-06 10:27AM EDT | 2025-03-21 | 1.66 | 1.66 | 1.75 | -0.12 | -6.74% | 3 | 275 | 28.26% |
| CVS250620C00070000 | 2024-05-03 3:49PM EDT | 2025-06-20 | 2.28 | 2.25 | 2.41 | -0.14 | -5.79% | 47 | 1,089 | 28.39% |
| CVS250919C00070000 | 2024-05-03 9:51AM EDT | 2025-09-19 | 2.74 | 2.83 | 3.05 | -0.01 | -0.36% | 72 | 309 | 28.54% |
| CVS260116C00070000 | 2024-05-06 10:21AM EDT | 2026-01-16 | 3.70 | 3.65 | 3.85 | +0.01 | +0.27% | 211 | 23,607 | 28.72% |
| CVS261218C00070000 | 2024-05-06 10:18AM EDT | 2026-12-18 | 5.40 | 5.15 | 5.50 | -0.05 | -0.92% | 15 | 130 | 27.96% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517P00070000 | 2024-05-03 3:15PM EDT | 2024-05-17 | 14.10 | 14.00 | 15.15 | +0.53 | +3.91% | 103 | 31 | 128.13% |
| CVS240524P00070000 | 2024-05-01 3:43PM EDT | 2024-05-24 | 13.75 | 13.60 | 16.50 | 0.00 | - | 105 | 5 | 108.69% |
| CVS240531P00070000 | 2024-05-02 10:57AM EDT | 2024-05-31 | 15.85 | 12.10 | 15.85 | 0.00 | - | 10 | 0 | 109.96% |
| CVS240607P00070000 | 2024-05-03 9:33AM EDT | 2024-06-07 | 14.50 | 13.00 | 16.15 | 0.00 | - | 10 | 0 | 60.45% |
| CVS240621P00070000 | 2024-05-03 3:32PM EDT | 2024-06-21 | 13.99 | 12.80 | 14.90 | +0.19 | +1.38% | 11,506 | 3,732 | 57.76% |
| CVS240816P00070000 | 2024-05-06 10:21AM EDT | 2024-08-16 | 13.95 | 13.05 | 15.35 | +0.05 | +0.36% | 3 | 2,528 | 43.87% |
| CVS240920P00070000 | 2024-05-03 11:13AM EDT | 2024-09-20 | 14.25 | 14.10 | 15.35 | -0.45 | -3.06% | 1 | 799 | 37.62% |
| CVS241018P00070000 | 2024-05-02 1:06PM EDT | 2024-10-18 | 15.68 | 11.50 | 14.75 | 0.00 | - | 14 | 350 | 27.37% |
| CVS241115P00070000 | 2024-05-06 10:08AM EDT | 2024-11-15 | 13.73 | 13.80 | 15.50 | -0.77 | -5.31% | 6 | 364 | 32.89% |
| CVS250117P00070000 | 2024-05-03 2:25PM EDT | 2025-01-17 | 14.80 | 14.55 | 16.00 | +0.35 | +2.42% | 1 | 3,092 | 32.13% |
| CVS250321P00070000 | 2024-05-03 10:10AM EDT | 2025-03-21 | 15.50 | 14.30 | 15.10 | -0.15 | -0.96% | 1 | 4 | 22.55% |
| CVS250620P00070000 | 2024-05-03 12:05PM EDT | 2025-06-20 | 15.69 | 15.30 | 15.60 | 0.00 | - | 10 | 264 | 23.04% |
| CVS250919P00070000 | 2024-05-03 1:10PM EDT | 2025-09-19 | 15.84 | 15.65 | 17.00 | 0.00 | - | 16 | 360 | 27.56% |
| CVS260116P00070000 | 2024-05-03 1:10PM EDT | 2026-01-16 | 17.00 | 16.05 | 17.00 | +0.71 | +4.36% | 12 | 523 | 24.76% |
© 2024 Yahoo. Todos los derechos reservados.