Italia markets closed
FTSE MIB
35.398,82 -11,28 (-0,03%) Dow Jones
40.003,59 +134,19 (+0,34%) Nasdaq
16.685,97 -12,33 (-0,07%) Nikkei 225
38.787,38 -132,92 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.279,86 -183,53 (-0,30%)
CVS Health Corporation (CVS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240614C00050000 | 2024-05-16 11:51AM EDT | 50.00 | 7.97 | 6.45 | 8.75 | 0.00 | - | 5 | 6 | 63.72% |
| CVS240614C00051000 | 2024-05-15 3:32PM EDT | 51.00 | 5.51 | 6.25 | 8.10 | 0.00 | - | 4 | 4 | 65.97% |
| CVS240614C00053000 | 2024-05-16 3:30PM EDT | 53.00 | 4.85 | 4.20 | 5.65 | 0.00 | - | 17 | 17 | 44.78% |
| CVS240614C00054000 | 2024-05-17 3:55PM EDT | 54.00 | 4.00 | 4.10 | 4.20 | -0.10 | -2.44% | 95 | 449 | 29.54% |
| CVS240614C00055000 | 2024-05-17 1:21PM EDT | 55.00 | 3.00 | 2.95 | 3.95 | -0.20 | -6.25% | 23 | 89 | 38.84% |
| CVS240614C00056000 | 2024-05-17 3:54PM EDT | 56.00 | 2.35 | 2.43 | 2.55 | -0.18 | -7.11% | 31 | 171 | 25.44% |
| CVS240614C00057000 | 2024-05-17 3:47PM EDT | 57.00 | 1.64 | 1.48 | 2.06 | -0.16 | -8.89% | 71 | 118 | 27.30% |
| CVS240614C00058000 | 2024-05-17 3:59PM EDT | 58.00 | 1.23 | 1.07 | 1.31 | -0.07 | -5.38% | 16 | 200 | 23.34% |
| CVS240614C00059000 | 2024-05-17 1:53PM EDT | 59.00 | 0.70 | 0.82 | 0.89 | -0.14 | -16.67% | 18 | 140 | 23.00% |
| CVS240614C00060000 | 2024-05-17 3:25PM EDT | 60.00 | 0.48 | 0.38 | 0.58 | -0.13 | -21.31% | 65 | 282 | 22.80% |
| CVS240614C00061000 | 2024-05-17 3:55PM EDT | 61.00 | 0.35 | 0.36 | 0.39 | -0.02 | -5.41% | 11 | 80 | 23.32% |
| CVS240614C00062000 | 2024-05-17 3:42PM EDT | 62.00 | 0.22 | 0.23 | 0.28 | -0.05 | -18.52% | 7 | 1,568 | 24.41% |
| CVS240614C00063000 | 2024-05-13 10:49AM EDT | 63.00 | 0.20 | 0.15 | 0.21 | 0.00 | - | 3 | 14 | 25.78% |
| CVS240614C00064000 | 2024-05-17 10:02AM EDT | 64.00 | 0.13 | 0.11 | 0.18 | -0.01 | -7.14% | 1 | 56 | 27.88% |
| CVS240614C00065000 | 2024-05-17 2:45PM EDT | 65.00 | 0.10 | 0.09 | 0.13 | -0.06 | -37.50% | 200 | 121 | 28.71% |
| CVS240614C00066000 | 2024-05-13 10:13AM EDT | 66.00 | 0.09 | 0.07 | 0.22 | 0.00 | - | 2 | 2 | 35.45% |
| CVS240614C00067000 | 2024-05-16 12:57PM EDT | 67.00 | 0.09 | 0.04 | 0.59 | +0.09 | - | - | 101 | 50.34% |
| CVS240614C00085000 | 2024-05-13 1:37PM EDT | 85.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 2 | 2 | 71.29% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240614P00040000 | 2024-05-14 11:46AM EDT | 40.00 | 0.03 | 0.00 | 1.29 | +0.03 | - | - | 2 | 104.98% |
| CVS240614P00045000 | 2024-05-13 12:08PM EDT | 45.00 | 0.04 | 0.00 | 0.10 | +0.04 | - | 9 | 9 | 50.78% |
| CVS240614P00049000 | 2024-05-16 11:13AM EDT | 49.00 | 0.08 | 0.03 | 0.14 | 0.00 | - | 1 | 11 | 38.28% |
| CVS240614P00050000 | 2024-05-16 12:20PM EDT | 50.00 | 0.02 | 0.02 | 0.33 | 0.00 | - | 5 | 167 | 42.77% |
| CVS240614P00051000 | 2024-05-17 9:36AM EDT | 51.00 | 0.12 | 0.05 | 0.10 | +0.03 | +33.33% | 4 | 14 | 28.52% |
| CVS240614P00052000 | 2024-05-17 2:23PM EDT | 52.00 | 0.12 | 0.07 | 0.13 | +0.01 | +9.09% | 28 | 19 | 26.37% |
| CVS240614P00053000 | 2024-05-17 3:55PM EDT | 53.00 | 0.16 | 0.13 | 0.16 | -0.02 | -11.11% | 54 | 44 | 23.78% |
| CVS240614P00054000 | 2024-05-17 10:28AM EDT | 54.00 | 0.27 | 0.21 | 0.24 | -0.01 | -3.57% | 8 | 390 | 22.36% |
| CVS240614P00055000 | 2024-05-17 3:30PM EDT | 55.00 | 0.41 | 0.34 | 0.38 | +0.01 | +2.50% | 132 | 165 | 21.34% |
| CVS240614P00056000 | 2024-05-17 2:52PM EDT | 56.00 | 0.66 | 0.55 | 0.60 | -0.04 | -5.71% | 39 | 68 | 20.56% |
| CVS240614P00057000 | 2024-05-17 3:57PM EDT | 57.00 | 0.92 | 0.88 | 0.93 | -0.09 | -8.91% | 187 | 374 | 19.95% |
| CVS240614P00058000 | 2024-05-17 1:44PM EDT | 58.00 | 1.56 | 1.32 | 1.41 | +0.02 | +1.30% | 95 | 11 | 19.83% |
| CVS240614P00059000 | 2024-05-16 12:26PM EDT | 59.00 | 2.09 | 1.87 | 4.00 | 0.00 | - | 1 | 1 | 52.15% |
| CVS240614P00060000 | 2024-05-16 12:23PM EDT | 60.00 | 2.82 | 2.61 | 4.00 | 0.00 | - | 1 | 3 | 42.04% |
| CVS240614P00061000 | 2024-05-09 3:54PM EDT | 61.00 | 5.26 | 3.15 | 3.90 | 0.00 | - | 3 | 0 | 27.44% |
| CVS240614P00062000 | 2024-05-17 9:30AM EDT | 62.00 | 4.97 | 4.05 | 4.90 | -0.91 | -15.48% | 1 | 13 | 31.74% |
| CVS240614P00063000 | 2024-05-16 12:25PM EDT | 63.00 | 5.48 | 4.05 | 5.85 | 0.00 | - | 7 | 7 | 34.57% |
| CVS240614P00064000 | 2024-05-06 11:43AM EDT | 64.00 | 8.48 | 5.05 | 7.55 | 0.00 | - | 3 | 1 | 53.52% |
| CVS240614P00065000 | 2024-05-06 11:45AM EDT | 65.00 | 9.51 | 6.85 | 7.70 | 0.00 | - | 3 | 0 | 37.79% |
| CVS240614P00066000 | 2024-05-06 11:36AM EDT | 66.00 | 10.43 | 7.10 | 9.75 | 0.00 | - | 3 | 2 | 65.65% |
| CVS240614P00067000 | 2024-05-07 12:01PM EDT | 67.00 | 10.69 | 7.30 | 10.45 | 0.00 | - | 1 | 1 | 63.23% |
| CVS240614P00068000 | 2024-05-02 9:48AM EDT | 68.00 | 13.41 | 8.90 | 11.55 | 0.00 | - | - | 13 | 69.04% |
| CVS240614P00075000 | 2024-05-17 3:48PM EDT | 75.00 | 17.62 | 16.05 | 18.40 | +17.62 | - | 1 | 0 | 87.99% |
© 2024 Yahoo. Tutti i diritti riservati.