Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.784,52 +429,66 (+0,69%)
CVS Health Corporation (CVS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:75.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240607C00075000 | 2024-05-31 2:58PM EDT | 2024-06-07 | 0.03 | 0.01 | 0.21 | 0.00 | - | 300 | 1,070 | 97.66% |
| CVS240614C00075000 | 2024-05-30 11:04AM EDT | 2024-06-14 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 22 | 54.30% |
| CVS240621C00075000 | 2024-05-31 1:03PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 52 | 5,047 | 45.70% |
| CVS240719C00075000 | 2024-05-22 12:32PM EDT | 2024-07-19 | 0.04 | 0.04 | 0.45 | 0.00 | - | 2 | 206 | 46.58% |
| CVS240816C00075000 | 2024-05-31 3:45PM EDT | 2024-08-16 | 0.30 | 0.26 | 0.35 | -0.06 | -16.67% | 2 | 2,065 | 34.82% |
| CVS240920C00075000 | 2024-05-31 3:18PM EDT | 2024-09-20 | 0.42 | 0.39 | 0.46 | +0.18 | +75.00% | 45 | 3,387 | 30.81% |
| CVS241018C00075000 | 2024-05-31 3:46PM EDT | 2024-10-18 | 0.60 | 0.54 | 0.74 | +0.32 | +114.29% | 11 | 271 | 31.32% |
| CVS241115C00075000 | 2024-05-30 12:24PM EDT | 2024-11-15 | 0.83 | 0.84 | 1.11 | +0.38 | +84.44% | 3 | 419 | 32.42% |
| CVS250117C00075000 | 2024-05-31 3:59PM EDT | 2025-01-17 | 1.35 | 1.28 | 1.48 | +0.60 | +80.00% | 86 | 3,422 | 30.52% |
| CVS250321C00075000 | 2024-05-31 2:44PM EDT | 2025-03-21 | 1.74 | 1.76 | 1.95 | +0.48 | +38.10% | 24 | 623 | 30.01% |
| CVS250620C00075000 | 2024-05-31 11:11AM EDT | 2025-06-20 | 2.09 | 2.28 | 2.63 | +0.81 | +63.28% | 26 | 944 | 29.68% |
| CVS250919C00075000 | 2024-05-28 11:30AM EDT | 2025-09-19 | 1.80 | 3.05 | 4.30 | 0.00 | - | 1 | 804 | 33.66% |
| CVS260116C00075000 | 2024-05-31 3:59PM EDT | 2026-01-16 | 4.00 | 3.80 | 4.50 | +1.63 | +68.78% | 81 | 894 | 30.81% |
| CVS261218C00075000 | 2024-05-31 1:49PM EDT | 2026-12-18 | 5.40 | 5.40 | 6.25 | +0.85 | +18.68% | 2 | 18 | 29.47% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240607P00075000 | 2024-04-29 9:56AM EDT | 2024-06-07 | 7.55 | 21.65 | 21.90 | 0.00 | - | 1 | 0 | 371.29% |
| CVS240614P00075000 | 2024-05-28 12:02PM EDT | 2024-06-14 | 20.39 | 13.20 | 18.00 | 0.00 | - | 1 | 0 | 74.41% |
| CVS240621P00075000 | 2024-05-31 2:52PM EDT | 2024-06-21 | 15.90 | 13.00 | 16.95 | -3.28 | -17.10% | 2,110 | 1,486 | 105.27% |
| CVS240719P00075000 | 2024-05-30 10:14AM EDT | 2024-07-19 | 21.00 | 13.30 | 18.00 | 0.00 | - | 5 | 0 | 83.55% |
| CVS240816P00075000 | 2024-05-28 12:02PM EDT | 2024-08-16 | 20.54 | 13.30 | 16.95 | 0.00 | - | 1 | 7 | 54.00% |
| CVS240920P00075000 | 2024-05-06 11:57AM EDT | 2024-09-20 | 19.57 | 13.10 | 16.90 | 0.00 | - | 1 | 286 | 44.17% |
| CVS241018P00075000 | 2024-05-03 10:07AM EDT | 2024-10-18 | 20.00 | 13.50 | 18.00 | 0.00 | - | 8 | 0 | 49.11% |
| CVS241115P00075000 | 2024-05-06 10:14AM EDT | 2024-11-15 | 19.51 | 13.50 | 16.20 | 0.00 | - | 9 | 133 | 29.29% |
| CVS250117P00075000 | 2024-05-29 9:54AM EDT | 2025-01-17 | 21.87 | 14.70 | 18.00 | 0.00 | - | 8 | 2,909 | 38.18% |
| CVS250321P00075000 | 2024-05-17 3:21PM EDT | 2025-03-21 | 18.10 | 14.00 | 17.65 | 0.00 | - | 1 | 167 | 31.84% |
| CVS250620P00075000 | 2024-05-31 3:06PM EDT | 2025-06-20 | 17.50 | 16.25 | 19.50 | -4.56 | -20.67% | 3 | 73 | 36.58% |
| CVS250919P00075000 | 2024-05-01 3:50PM EDT | 2025-09-19 | 19.64 | 16.50 | 18.45 | 0.00 | - | 6 | 535 | 28.55% |
| CVS260116P00075000 | 2024-05-31 3:53PM EDT | 2026-01-16 | 18.15 | 16.55 | 18.35 | -2.72 | -13.03% | 3 | 135 | 25.15% |
| CVS261218P00075000 | 2024-05-03 3:55PM EDT | 2026-12-18 | 20.70 | 16.50 | 21.50 | 0.00 | - | 10 | 10 | 29.11% |
© 2024 Yahoo. Tutti i diritti riservati.