Italia markets open in 5 hours 11 minutes
Dow Jones
38.441,54 -411,32 (-1,06%) Nasdaq
16.920,58 -99,30 (-0,58%) Nikkei 225
37.749,14 -807,73 (-2,09%) EUR/USD
1,0803 -0,0005 (-0,04%) Bitcoin EUR
62.632,45 -900,41 (-1,42%) CMC Crypto 200
1.452,76 -31,93 (-2,15%)
CVS Health Corporation (CVS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240607C00045000 | 2024-05-06 10:36AM EDT | 45.00 | 11.00 | 7.75 | 9.80 | 0.00 | - | 3 | 5 | 67.58% |
| CVS240607C00048000 | 2024-05-09 11:51AM EDT | 48.00 | 7.20 | 4.95 | 6.80 | 0.00 | - | 5 | 5 | 55.18% |
| CVS240607C00049000 | 2024-05-07 12:44PM EDT | 49.00 | 7.20 | 4.40 | 6.90 | 0.00 | - | - | 1 | 83.94% |
| CVS240607C00050000 | 2024-05-21 2:19PM EDT | 50.00 | 7.40 | 3.75 | 4.55 | 0.00 | - | 30 | 41 | 53.32% |
| CVS240607C00052000 | 2024-05-29 11:18AM EDT | 52.00 | 1.68 | 1.90 | 2.32 | -1.22 | -42.07% | 44 | 30 | 39.89% |
| CVS240607C00052500 | 2024-05-29 11:32AM EDT | 52.50 | 1.50 | 1.56 | 1.95 | -1.24 | -45.26% | 38 | 3 | 38.53% |
| CVS240607C00053000 | 2024-05-29 2:10PM EDT | 53.00 | 1.14 | 1.27 | 1.32 | -0.11 | -8.80% | 444 | 95 | 28.37% |
| CVS240607C00053500 | 2024-05-29 3:24PM EDT | 53.50 | 0.86 | 0.97 | 1.01 | -0.19 | -18.10% | 165 | 78 | 27.49% |
| CVS240607C00054000 | 2024-05-29 3:59PM EDT | 54.00 | 0.72 | 0.72 | 0.75 | +0.02 | +2.86% | 116 | 513 | 26.86% |
| CVS240607C00055000 | 2024-05-29 3:57PM EDT | 55.00 | 0.39 | 0.37 | 0.39 | +0.04 | +11.43% | 1,215 | 918 | 26.56% |
| CVS240607C00056000 | 2024-05-29 3:31PM EDT | 56.00 | 0.18 | 0.18 | 0.21 | -0.01 | -5.26% | 145 | 1,827 | 27.83% |
| CVS240607C00057000 | 2024-05-29 11:53AM EDT | 57.00 | 0.10 | 0.09 | 0.14 | 0.00 | - | 32 | 1,087 | 31.06% |
| CVS240607C00058000 | 2024-05-29 12:51PM EDT | 58.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 24 | 1,217 | 31.64% |
| CVS240607C00059000 | 2024-05-29 3:41PM EDT | 59.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 38 | 598 | 34.57% |
| CVS240607C00060000 | 2024-05-29 3:23PM EDT | 60.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 502 | 1,683 | 37.89% |
| CVS240607C00061000 | 2024-05-29 1:04PM EDT | 61.00 | 0.03 | 0.02 | 0.04 | +0.02 | +200.00% | 211 | 650 | 42.58% |
| CVS240607C00062000 | 2024-05-29 10:50AM EDT | 62.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 36 | 377 | 44.92% |
| CVS240607C00063000 | 2024-05-28 10:41AM EDT | 63.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 117 | 784 | 51.17% |
| CVS240607C00064000 | 2024-05-29 10:12AM EDT | 64.00 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 100 | 297 | 51.56% |
| CVS240607C00065000 | 2024-05-28 9:30AM EDT | 65.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 2 | 202 | 55.47% |
| CVS240607C00066000 | 2024-05-24 11:40AM EDT | 66.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 145 | 412 | 57.42% |
| CVS240607C00067000 | 2024-05-24 12:53PM EDT | 67.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 102 | 198 | 62.50% |
| CVS240607C00068000 | 2024-05-23 12:05PM EDT | 68.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 100 | 244 | 62.50% |
| CVS240607C00069000 | 2024-05-21 1:56PM EDT | 69.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 100 | 48 | 65.63% |
| CVS240607C00070000 | 2024-05-23 12:07PM EDT | 70.00 | 0.02 | 0.00 | 0.52 | -0.01 | -33.33% | 10 | 125 | 108.01% |
| CVS240607C00071000 | 2024-05-23 12:08PM EDT | 71.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 4 | 581 | 68.75% |
| CVS240607C00072000 | 2024-05-28 3:38PM EDT | 72.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 72 | 79 | 75.00% |
| CVS240607C00073000 | 2024-05-28 11:26AM EDT | 73.00 | 0.01 | 0.00 | 0.84 | 0.00 | - | 20 | 55 | 134.08% |
| CVS240607C00074000 | 2024-05-02 9:51AM EDT | 74.00 | 0.51 | 0.00 | 0.27 | 0.00 | - | - | 13 | 110.16% |
| CVS240607C00075000 | 2024-05-28 2:40PM EDT | 75.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 2 | 1,070 | 148.54% |
| CVS240607C00076000 | 2024-05-20 10:40AM EDT | 76.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 3 | 161.91% |
| CVS240607C00077000 | 2024-05-24 11:07AM EDT | 77.00 | 0.01 | 0.00 | 2.02 | 0.00 | - | 20 | 35 | 188.09% |
| CVS240607C00078000 | 2024-05-24 11:34AM EDT | 78.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 38 | 38 | 92.19% |
| CVS240607C00079000 | 2024-05-24 9:51AM EDT | 79.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 55 | 60 | 95.31% |
| CVS240607C00080000 | 2024-05-24 9:46AM EDT | 80.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 94 | 98.44% |
| CVS240607C00085000 | 2024-05-16 3:09PM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 41 | 106.25% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240607P00040000 | 2024-05-29 1:41PM EDT | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 78.13% |
| CVS240607P00045000 | 2024-05-23 3:49PM EDT | 45.00 | 0.19 | 0.01 | 0.09 | 0.00 | - | 2 | 8 | 58.98% |
| CVS240607P00046000 | 2024-05-24 11:27AM EDT | 46.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 50 | 62 | 50.78% |
| CVS240607P00047000 | 2024-05-29 10:02AM EDT | 47.00 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 100 | 101 | 46.48% |
| CVS240607P00048000 | 2024-05-28 10:18AM EDT | 48.00 | 0.02 | 0.02 | 0.67 | 0.00 | - | 6 | 1,012 | 64.16% |
| CVS240607P00049000 | 2024-05-29 10:11AM EDT | 49.00 | 0.05 | 0.02 | 0.56 | +0.03 | +150.00% | 52 | 207 | 52.64% |
| CVS240607P00050000 | 2024-05-29 2:10PM EDT | 50.00 | 0.08 | 0.04 | 0.08 | +0.03 | +60.00% | 38 | 188 | 30.86% |
| CVS240607P00051000 | 2024-05-29 3:26PM EDT | 51.00 | 0.14 | 0.11 | 0.14 | +0.04 | +40.00% | 42 | 154 | 28.03% |
| CVS240607P00051500 | 2024-05-29 3:40PM EDT | 51.50 | 0.18 | 0.16 | 0.19 | +0.04 | +28.57% | 162 | 151 | 26.76% |
| CVS240607P00052000 | 2024-05-29 3:54PM EDT | 52.00 | 0.25 | 0.23 | 0.27 | -0.02 | -7.41% | 74 | 255 | 25.98% |
| CVS240607P00052500 | 2024-05-29 3:49PM EDT | 52.50 | 0.37 | 0.34 | 0.38 | +0.01 | +2.78% | 80 | 147 | 25.20% |
| CVS240607P00053000 | 2024-05-29 3:29PM EDT | 53.00 | 0.53 | 0.48 | 0.52 | +0.05 | +10.42% | 617 | 235 | 24.32% |
| CVS240607P00053500 | 2024-05-29 2:57PM EDT | 53.50 | 0.70 | 0.68 | 0.73 | -0.04 | -5.41% | 116 | 249 | 24.22% |
| CVS240607P00054000 | 2024-05-29 1:09PM EDT | 54.00 | 1.11 | 0.93 | 0.98 | +0.20 | +21.98% | 116 | 691 | 23.83% |
| CVS240607P00055000 | 2024-05-29 3:49PM EDT | 55.00 | 1.64 | 1.49 | 1.74 | +0.10 | +6.49% | 50 | 1,613 | 27.25% |
| CVS240607P00056000 | 2024-05-29 3:55PM EDT | 56.00 | 2.42 | 2.21 | 2.56 | +0.08 | +3.42% | 86 | 427 | 28.71% |
| CVS240607P00057000 | 2024-05-29 3:34PM EDT | 57.00 | 3.50 | 3.25 | 3.45 | +0.76 | +27.74% | 17 | 588 | 29.69% |
| CVS240607P00058000 | 2024-05-29 9:41AM EDT | 58.00 | 4.72 | 3.60 | 4.45 | +0.88 | +22.92% | 2 | 310 | 35.74% |
| CVS240607P00059000 | 2024-05-28 12:51PM EDT | 59.00 | 5.00 | 4.40 | 6.00 | 0.00 | - | 4 | 33 | 70.22% |
| CVS240607P00060000 | 2024-05-28 3:18PM EDT | 60.00 | 6.12 | 5.75 | 7.60 | 0.00 | - | 1 | 20 | 61.91% |
| CVS240607P00061000 | 2024-05-14 2:56PM EDT | 61.00 | 5.30 | 6.15 | 8.10 | 0.00 | - | 2 | 0 | 88.67% |
| CVS240607P00062000 | 2024-05-24 10:12AM EDT | 62.00 | 8.75 | 8.10 | 8.50 | +2.86 | +48.56% | 50 | 0 | 61.91% |
| CVS240607P00063000 | 2024-05-03 12:14PM EDT | 63.00 | 7.07 | 8.70 | 10.55 | 0.00 | - | 4 | 0 | 76.56% |
| CVS240607P00064000 | 2024-05-03 12:14PM EDT | 64.00 | 8.46 | 9.50 | 11.15 | 0.00 | - | 4 | 4 | 110.45% |
| CVS240607P00065000 | 2024-05-06 11:39AM EDT | 65.00 | 9.42 | 10.45 | 12.70 | 0.00 | - | 4 | 12 | 83.30% |
| CVS240607P00066000 | 2024-05-06 11:56AM EDT | 66.00 | 10.55 | 11.30 | 13.15 | 0.00 | - | 5 | 0 | 122.36% |
| CVS240607P00067000 | 2024-05-03 11:37AM EDT | 67.00 | 11.70 | 12.20 | 14.45 | 0.00 | - | 3 | 0 | 141.99% |
| CVS240607P00068000 | 2024-05-01 3:42PM EDT | 68.00 | 11.65 | 14.15 | 15.80 | 0.00 | - | - | 0 | 124.41% |
| CVS240607P00069000 | 2024-05-01 9:38AM EDT | 69.00 | 12.40 | 13.20 | 16.05 | 0.00 | - | 1 | 1 | 133.79% |
| CVS240607P00070000 | 2024-05-03 9:33AM EDT | 70.00 | 14.50 | 15.20 | 18.15 | 0.00 | - | 10 | 0 | 115.04% |
| CVS240607P00072000 | 2024-05-01 3:23PM EDT | 72.00 | 16.35 | 17.60 | 19.90 | 0.00 | - | 101 | 0 | 129.69% |
| CVS240607P00073000 | 2024-05-01 10:24AM EDT | 73.00 | 18.74 | 19.00 | 21.00 | 0.00 | - | 1 | 0 | 150.59% |
| CVS240607P00074000 | 2024-05-01 11:18AM EDT | 74.00 | 18.35 | 20.15 | 20.95 | 0.00 | - | 1 | 0 | 120.70% |
| CVS240607P00075000 | 2024-04-29 9:56AM EDT | 75.00 | 7.55 | 21.65 | 21.90 | 0.00 | - | 1 | 0 | 144.53% |
| CVS240607P00076000 | 2024-05-17 3:48PM EDT | 76.00 | 18.58 | 21.70 | 24.05 | 0.00 | - | 1 | 0 | 155.96% |
| CVS240607P00080000 | 2024-05-03 11:48AM EDT | 80.00 | 24.75 | 24.55 | 28.45 | 0.00 | - | 4 | 4 | 136.52% |
© 2024 Yahoo. Tutti i diritti riservati.