Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
57.232,16 +343,33 (+0,60%)
CVS Health Corporation (CVS)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517C00080000 | 2024-05-10 2:06PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 12 | 16,633 | 96.88% |
| CVS240524C00080000 | 2024-05-08 10:26AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.03 | 0.00 | - | 130 | 203 | 76.56% |
| CVS240531C00080000 | 2024-05-08 3:55PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.23 | 0.00 | - | 20 | 40 | 78.91% |
| CVS240607C00080000 | 2024-05-09 1:27PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.75 | 0.00 | - | 60 | 40 | 84.08% |
| CVS240621C00080000 | 2024-05-10 11:52AM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | 0.00 | - | 2,742 | 6,154 | 46.88% |
| CVS240816C00080000 | 2024-05-09 1:16PM EDT | 2024-08-16 | 0.16 | 0.07 | 0.16 | +0.04 | +33.33% | 8 | 1,456 | 37.60% |
| CVS240920C00080000 | 2024-05-10 11:37AM EDT | 2024-09-20 | 0.23 | 0.12 | 0.23 | +0.08 | +53.33% | 11 | 2,270 | 34.42% |
| CVS241018C00080000 | 2024-05-10 2:06PM EDT | 2024-10-18 | 0.18 | 0.15 | 0.21 | -0.04 | -18.18% | 3 | 80 | 30.76% |
| CVS241115C00080000 | 2024-05-09 1:15PM EDT | 2024-11-15 | 0.26 | 0.23 | 0.32 | 0.00 | - | 9 | 205 | 30.81% |
| CVS250117C00080000 | 2024-05-09 2:19PM EDT | 2025-01-17 | 0.41 | 0.43 | 0.50 | 0.00 | - | 46 | 5,807 | 29.37% |
| CVS250321C00080000 | 2024-05-09 10:30AM EDT | 2025-03-21 | 0.68 | 0.63 | 0.69 | 0.00 | - | 3 | 95 | 28.39% |
| CVS250620C00080000 | 2024-05-10 10:18AM EDT | 2025-06-20 | 1.12 | 1.01 | 1.12 | +0.14 | +14.29% | 50 | 481 | 28.49% |
| CVS250919C00080000 | 2024-05-07 9:30AM EDT | 2025-09-19 | 1.45 | 1.38 | 1.54 | 0.00 | - | 1 | 253 | 28.37% |
| CVS260116C00080000 | 2024-05-10 3:02PM EDT | 2026-01-16 | 2.06 | 1.92 | 2.15 | +0.19 | +10.16% | 23 | 1,043 | 28.52% |
| CVS261218C00080000 | 2024-05-10 12:57PM EDT | 2026-12-18 | 3.40 | 3.35 | 3.55 | +0.15 | +4.62% | 1 | 15 | 27.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517P00080000 | 2024-05-01 3:26PM EDT | 2024-05-17 | 23.65 | 23.00 | 25.25 | 0.00 | - | 73 | 1 | 231.06% |
| CVS240524P00080000 | 2024-05-01 9:33AM EDT | 2024-05-24 | 24.10 | 22.00 | 26.40 | 0.00 | - | 3 | 0 | 76.56% |
| CVS240531P00080000 | 2024-04-29 2:32PM EDT | 2024-05-31 | 12.80 | 23.75 | 26.00 | 0.00 | - | 5 | 0 | 112.70% |
| CVS240607P00080000 | 2024-05-03 11:48AM EDT | 2024-06-07 | 24.75 | 23.55 | 25.65 | 0.00 | - | 4 | 4 | 86.13% |
| CVS240621P00080000 | 2024-05-10 1:25PM EDT | 2024-06-21 | 24.15 | 24.00 | 26.20 | -0.45 | -1.83% | 31 | 6 | 84.77% |
| CVS240816P00080000 | 2024-05-02 11:39AM EDT | 2024-08-16 | 25.65 | 22.10 | 25.25 | 0.00 | - | 18 | 0 | 57.52% |
| CVS240920P00080000 | 2024-05-10 3:01PM EDT | 2024-09-20 | 23.95 | 23.75 | 26.50 | -0.85 | -3.43% | 270 | 219 | 63.31% |
| CVS241018P00080000 | 2024-04-24 11:24AM EDT | 2024-10-18 | 12.50 | 22.00 | 26.45 | 0.00 | - | - | 0 | 57.04% |
| CVS241115P00080000 | 2024-05-02 10:25AM EDT | 2024-11-15 | 26.00 | 22.40 | 25.80 | 0.00 | - | 2 | 2 | 46.89% |
| CVS250117P00080000 | 2024-05-10 2:54PM EDT | 2025-01-17 | 23.55 | 23.85 | 24.50 | -1.00 | -4.07% | 10 | 51 | 26.76% |
| CVS250620P00080000 | 2024-05-02 3:13PM EDT | 2025-06-20 | 25.00 | 23.80 | 24.50 | 0.00 | - | 10 | 47 | 21.09% |
| CVS250919P00080000 | 2024-05-01 2:25PM EDT | 2025-09-19 | 24.44 | 23.95 | 26.45 | 0.00 | - | 2 | 65 | 32.43% |
| CVS260116P00080000 | 2024-05-09 12:56PM EDT | 2026-01-16 | 25.25 | 24.35 | 25.15 | 0.00 | - | 4 | 197 | 22.28% |
| CVS261218P00080000 | 2024-05-07 1:01PM EDT | 2026-12-18 | 24.74 | 23.10 | 26.80 | 0.00 | - | - | 1 | 24.73% |
© 2024 Yahoo. Todos los derechos reservados.