Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.285,11 -257,80 (-0,42%)
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'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240524C00049500 | 2024-05-09 10:30AM EDT | 49.50 | 5.65 | 7.50 | 8.75 | 0.00 | - | 4 | 4 | 112.50% |
| CVS240524C00050000 | 2024-05-14 11:51AM EDT | 50.00 | 5.50 | 6.95 | 8.10 | 0.00 | - | 1 | 2 | 97.36% |
| CVS240524C00051000 | 2024-05-08 10:36AM EDT | 51.00 | 4.35 | 6.60 | 7.25 | 0.00 | - | 8 | 1 | 74.80% |
| CVS240524C00051500 | 2024-05-09 11:05AM EDT | 51.50 | 3.95 | 5.70 | 7.00 | 0.00 | - | 1 | 6 | 63.87% |
| CVS240524C00052000 | 2024-05-09 1:58PM EDT | 52.00 | 3.70 | 4.85 | 6.50 | 0.00 | - | 14 | 15 | 99.51% |
| CVS240524C00052500 | 2024-05-16 12:52PM EDT | 52.50 | 4.95 | 4.55 | 5.75 | -0.30 | -5.71% | 8 | 9 | 81.15% |
| CVS240524C00053000 | 2024-05-16 10:50AM EDT | 53.00 | 4.45 | 3.95 | 5.30 | 0.00 | - | 1 | 12 | 78.42% |
| CVS240524C00053500 | 2024-05-17 12:58PM EDT | 53.50 | 3.95 | 3.65 | 4.40 | +1.43 | +56.75% | 2 | 12 | 50.59% |
| CVS240524C00054000 | 2024-05-17 3:56PM EDT | 54.00 | 3.65 | 3.65 | 4.10 | -0.05 | -1.35% | 1 | 79 | 57.62% |
| CVS240524C00055000 | 2024-05-17 3:56PM EDT | 55.00 | 2.71 | 2.69 | 2.86 | +0.01 | +0.37% | 159 | 977 | 34.57% |
| CVS240524C00056000 | 2024-05-17 3:55PM EDT | 56.00 | 1.86 | 1.85 | 1.92 | -0.11 | -5.58% | 91 | 2,727 | 28.22% |
| CVS240524C00057000 | 2024-05-17 3:58PM EDT | 57.00 | 1.05 | 1.07 | 1.20 | -0.04 | -3.67% | 1,533 | 3,341 | 27.83% |
| CVS240524C00058000 | 2024-05-17 3:59PM EDT | 58.00 | 0.52 | 0.52 | 0.55 | -0.06 | -10.34% | 2,987 | 1,067 | 23.63% |
| CVS240524C00059000 | 2024-05-17 3:59PM EDT | 59.00 | 0.23 | 0.23 | 0.25 | -0.05 | -17.86% | 472 | 490 | 24.41% |
| CVS240524C00060000 | 2024-05-17 3:55PM EDT | 60.00 | 0.13 | 0.12 | 0.13 | -0.02 | -13.33% | 739 | 1,258 | 27.05% |
| CVS240524C00061000 | 2024-05-17 2:23PM EDT | 61.00 | 0.06 | 0.05 | 0.10 | -0.03 | -33.33% | 32 | 231 | 32.23% |
| CVS240524C00062000 | 2024-05-17 3:24PM EDT | 62.00 | 0.04 | 0.04 | 0.06 | -0.03 | -42.86% | 121 | 365 | 34.77% |
| CVS240524C00063000 | 2024-05-17 3:52PM EDT | 63.00 | 0.04 | 0.03 | 0.20 | -0.03 | -42.86% | 9 | 412 | 53.91% |
| CVS240524C00064000 | 2024-05-17 10:09AM EDT | 64.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 6 | 702 | 43.36% |
| CVS240524C00065000 | 2024-05-17 12:38PM EDT | 65.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 14 | 300 | 48.44% |
| CVS240524C00066000 | 2024-05-17 1:14PM EDT | 66.00 | 0.04 | 0.02 | 0.11 | 0.00 | - | 105 | 500 | 58.20% |
| CVS240524C00067000 | 2024-05-16 3:52PM EDT | 67.00 | 0.03 | 0.01 | 0.23 | 0.00 | - | 6 | 302 | 71.29% |
| CVS240524C00068000 | 2024-05-16 11:19AM EDT | 68.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 20 | 174 | 57.03% |
| CVS240524C00069000 | 2024-05-16 12:29PM EDT | 69.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 110 | 1,025 | 59.38% |
| CVS240524C00070000 | 2024-05-15 9:34AM EDT | 70.00 | 0.05 | 0.01 | 0.02 | +0.01 | +25.00% | 42 | 243 | 63.28% |
| CVS240524C00071000 | 2024-05-17 11:26AM EDT | 71.00 | 0.02 | 0.01 | 0.22 | 0.00 | - | 103 | 533 | 91.41% |
| CVS240524C00072000 | 2024-05-17 11:48AM EDT | 72.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 10 | 60 | 75.78% |
| CVS240524C00073000 | 2024-05-17 10:11AM EDT | 73.00 | 0.01 | 0.00 | 0.93 | 0.00 | - | 20 | 48 | 136.33% |
| CVS240524C00074000 | 2024-05-16 3:29PM EDT | 74.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 1 | 104 | 154.10% |
| CVS240524C00075000 | 2024-05-14 9:33AM EDT | 75.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 32 | 125 | 85.94% |
| CVS240524C00076000 | 2024-05-09 12:07PM EDT | 76.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 13 | 58 | 114.06% |
| CVS240524C00077000 | 2024-05-10 1:52PM EDT | 77.00 | 0.02 | 0.00 | 0.90 | 0.00 | - | 1 | 35 | 156.64% |
| CVS240524C00078000 | 2024-05-14 3:38PM EDT | 78.00 | 0.02 | 0.00 | 0.60 | 0.00 | - | 27 | 104 | 147.85% |
| CVS240524C00079000 | 2024-05-01 3:09PM EDT | 79.00 | 0.03 | 0.00 | 0.66 | 0.00 | - | 10 | 17 | 155.66% |
| CVS240524C00080000 | 2024-05-16 3:45PM EDT | 80.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 414 | 106.25% |
| CVS240524C00081000 | 2024-05-06 3:31PM EDT | 81.00 | 0.01 | 0.00 | 1.18 | 0.00 | - | 1 | 2 | 188.09% |
| CVS240524C00082000 | 2024-05-06 2:52PM EDT | 82.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 9 | 127 | 106.25% |
| CVS240524C00083000 | 2024-05-08 10:13AM EDT | 83.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 21 | 106.25% |
| CVS240524C00084000 | 2024-05-06 12:30PM EDT | 84.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 230 | 100.00% |
| CVS240524C00085000 | 2024-04-05 11:50AM EDT | 85.00 | 0.26 | 0.00 | 0.04 | 0.00 | - | 5 | 5 | 120.31% |
| CVS240524C00086000 | 2024-05-10 12:13PM EDT | 86.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 110 | 106.25% |
| CVS240524C00087000 | 2024-05-02 9:30AM EDT | 87.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 109.38% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240524P00040000 | 2024-05-14 3:45PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 115 | 1,117 | 103.13% |
| CVS240524P00043000 | 2024-05-15 1:08PM EDT | 43.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 2 | 18 | 175.29% |
| CVS240524P00045000 | 2024-05-17 10:20AM EDT | 45.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 73 | 161 | 111.33% |
| CVS240524P00046000 | 2024-05-16 10:59AM EDT | 46.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 333 | 71.88% |
| CVS240524P00047000 | 2024-05-17 1:22PM EDT | 47.00 | 0.01 | 0.00 | 0.23 | -0.01 | -50.00% | 1 | 525 | 94.14% |
| CVS240524P00048000 | 2024-05-15 2:52PM EDT | 48.00 | 0.02 | 0.00 | 0.64 | 0.00 | - | 151 | 535 | 108.59% |
| CVS240524P00049000 | 2024-05-17 11:13AM EDT | 49.00 | 0.02 | 0.01 | 0.74 | -0.02 | -50.00% | 1 | 267 | 103.71% |
| CVS240524P00049500 | 2024-05-14 10:37AM EDT | 49.50 | 0.05 | 0.01 | 0.24 | 0.00 | - | 223 | 446 | 75.39% |
| CVS240524P00050000 | 2024-05-17 9:43AM EDT | 50.00 | 0.08 | 0.02 | 0.11 | +0.06 | +300.00% | 1 | 516 | 62.50% |
| CVS240524P00051000 | 2024-05-17 11:27AM EDT | 51.00 | 0.02 | 0.01 | 0.19 | -0.02 | -50.00% | 215 | 570 | 60.35% |
| CVS240524P00051500 | 2024-05-17 2:43PM EDT | 51.50 | 0.02 | 0.01 | 0.23 | -0.01 | -33.33% | 22 | 180 | 58.79% |
| CVS240524P00052000 | 2024-05-17 2:50PM EDT | 52.00 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 72 | 171 | 44.14% |
| CVS240524P00052500 | 2024-05-17 10:17AM EDT | 52.50 | 0.05 | 0.01 | 0.06 | +0.01 | +25.00% | 1 | 23 | 43.75% |
| CVS240524P00053000 | 2024-05-17 3:43PM EDT | 53.00 | 0.05 | 0.01 | 0.06 | +0.03 | +150.00% | 2 | 423 | 40.23% |
| CVS240524P00053500 | 2024-05-17 1:48PM EDT | 53.50 | 0.05 | 0.02 | 0.06 | 0.00 | - | 23 | 107 | 36.52% |
| CVS240524P00054000 | 2024-05-17 3:54PM EDT | 54.00 | 0.03 | 0.02 | 0.24 | -0.02 | -40.00% | 208 | 363 | 47.46% |
| CVS240524P00055000 | 2024-05-17 3:44PM EDT | 55.00 | 0.07 | 0.04 | 0.07 | -0.01 | -12.50% | 220 | 2,398 | 26.56% |
| CVS240524P00056000 | 2024-05-17 3:50PM EDT | 56.00 | 0.16 | 0.12 | 0.15 | -0.02 | -11.11% | 386 | 2,699 | 23.63% |
| CVS240524P00057000 | 2024-05-17 3:48PM EDT | 57.00 | 0.36 | 0.32 | 0.36 | -0.08 | -18.18% | 472 | 861 | 21.97% |
| CVS240524P00058000 | 2024-05-17 3:57PM EDT | 58.00 | 0.80 | 0.78 | 0.81 | -0.08 | -9.09% | 251 | 122 | 21.53% |
| CVS240524P00059000 | 2024-05-17 3:24PM EDT | 59.00 | 1.45 | 1.46 | 1.54 | -0.40 | -21.62% | 15 | 38 | 23.05% |
| CVS240524P00060000 | 2024-05-16 11:36AM EDT | 60.00 | 2.49 | 2.34 | 2.63 | 0.00 | - | 11 | 19 | 36.62% |
| CVS240524P00061000 | 2024-05-08 1:10PM EDT | 61.00 | 5.85 | 3.05 | 3.50 | 0.00 | - | 4 | 3 | 37.99% |
| CVS240524P00062000 | 2024-05-15 10:49AM EDT | 62.00 | 6.20 | 4.05 | 5.90 | 0.00 | - | 3 | 10 | 70.70% |
| CVS240524P00063000 | 2024-05-17 9:30AM EDT | 63.00 | 5.44 | 5.25 | 5.50 | -0.06 | -1.09% | 30 | 18 | 52.54% |
| CVS240524P00064000 | 2024-05-03 2:38PM EDT | 64.00 | 7.92 | 6.20 | 6.50 | 0.00 | - | 1 | 0 | 59.18% |
| CVS240524P00065000 | 2024-05-09 1:29PM EDT | 65.00 | 9.58 | 7.25 | 7.40 | 0.00 | - | 1 | 0 | 55.08% |
| CVS240524P00066000 | 2024-05-09 11:23AM EDT | 66.00 | 10.70 | 7.95 | 8.45 | 0.00 | - | 1 | 0 | 66.80% |
| CVS240524P00067000 | 2024-05-08 1:10PM EDT | 67.00 | 11.88 | 8.65 | 9.50 | 0.00 | - | 2 | 2 | 77.73% |
| CVS240524P00068000 | 2024-05-08 3:11PM EDT | 68.00 | 12.95 | 10.25 | 10.50 | 0.00 | - | 2 | 1 | 66.80% |
| CVS240524P00069000 | 2024-05-02 3:04PM EDT | 69.00 | 13.95 | 10.20 | 12.25 | 0.00 | - | 144 | 1 | 139.26% |
| CVS240524P00070000 | 2024-05-01 3:43PM EDT | 70.00 | 13.75 | 11.70 | 13.10 | 0.00 | - | 105 | 5 | 80.86% |
| CVS240524P00071000 | 2024-05-08 10:40AM EDT | 71.00 | 15.46 | 13.25 | 14.50 | 0.00 | - | 1 | 0 | 130.86% |
| CVS240524P00072000 | 2024-05-01 3:26PM EDT | 72.00 | 16.80 | 14.25 | 14.45 | 0.00 | - | 142 | 0 | 78.13% |
| CVS240524P00073000 | 2024-05-01 3:23PM EDT | 73.00 | 17.00 | 14.80 | 15.95 | 0.00 | - | 42 | 0 | 89.45% |
| CVS240524P00074000 | 2024-05-10 2:03PM EDT | 74.00 | 18.69 | 16.20 | 17.80 | 0.00 | - | 1 | 7 | 157.03% |
| CVS240524P00075000 | 2024-05-01 3:26PM EDT | 75.00 | 20.15 | 16.45 | 17.90 | 0.00 | - | 76 | 0 | 155.96% |
| CVS240524P00076000 | 2024-05-16 12:13PM EDT | 76.00 | 18.30 | 16.65 | 20.20 | 0.00 | - | 1 | 1 | 112.89% |
| CVS240524P00077000 | 2024-05-01 3:43PM EDT | 77.00 | 21.03 | 17.85 | 21.15 | 0.00 | - | 36 | 0 | 129.10% |
| CVS240524P00078000 | 2024-05-06 3:15PM EDT | 78.00 | 22.10 | 18.75 | 22.15 | 0.00 | - | 7 | 8 | 126.17% |
| CVS240524P00080000 | 2024-05-01 9:33AM EDT | 80.00 | 24.10 | 21.20 | 24.10 | 0.00 | - | 3 | 0 | 160.35% |
© 2024 Yahoo. Tutti i diritti riservati.