Italia markets closed
Dow Jones
38.441,54 -411,32 (-1,06%) Nasdaq
16.920,58 -99,30 (-0,58%) Nikkei 225
38.556,87 -298,50 (-0,77%) EUR/USD
1,0808 -0,0052 (-0,48%) Bitcoin EUR
62.558,53 -694,91 (-1,10%) CMC Crypto 200
1.448,88 -35,81 (-2,41%)
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:50.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240531C00050000 | 2024-05-29 1:26PM EDT | 2024-05-31 | 3.55 | 3.65 | 4.15 | -0.95 | -21.11% | 13 | 34 | 71.09% |
| CVS240607C00050000 | 2024-05-21 2:19PM EDT | 2024-06-07 | 7.40 | 3.75 | 4.55 | 0.00 | - | 30 | 41 | 50.59% |
| CVS240614C00050000 | 2024-05-24 2:41PM EDT | 2024-06-14 | 5.95 | 3.85 | 4.50 | 0.00 | - | 1 | 7 | 49.22% |
| CVS240621C00050000 | 2024-05-29 3:33PM EDT | 2024-06-21 | 3.99 | 4.05 | 4.15 | -0.41 | -9.32% | 2 | 574 | 32.62% |
| CVS240628C00050000 | 2024-05-29 11:40AM EDT | 2024-06-28 | 4.35 | 4.05 | 4.50 | -3.50 | -44.59% | 20 | 21 | 36.43% |
| CVS240719C00050000 | 2024-05-29 9:30AM EDT | 2024-07-19 | 4.05 | 4.55 | 4.75 | -0.85 | -17.35% | 12 | 142 | 32.03% |
| CVS240816C00050000 | 2024-05-29 2:35PM EDT | 2024-08-16 | 5.00 | 5.20 | 5.35 | -0.25 | -4.76% | 45 | 477 | 32.94% |
| CVS240920C00050000 | 2024-05-29 9:30AM EDT | 2024-09-20 | 5.45 | 5.75 | 5.90 | -0.30 | -5.22% | 3 | 1,061 | 32.67% |
| CVS241018C00050000 | 2024-05-29 12:01PM EDT | 2024-10-18 | 6.10 | 6.20 | 6.35 | -0.80 | -11.59% | 2 | 264 | 33.02% |
| CVS241115C00050000 | 2024-05-28 1:33PM EDT | 2024-11-15 | 6.95 | 6.60 | 6.75 | 0.00 | - | 3 | 109 | 33.20% |
| CVS250117C00050000 | 2024-05-29 10:25AM EDT | 2025-01-17 | 7.20 | 7.20 | 7.50 | -0.20 | -2.70% | 14 | 939 | 33.14% |
| CVS250321C00050000 | 2024-05-28 1:48PM EDT | 2025-03-21 | 8.10 | 7.65 | 8.05 | 0.00 | - | 6 | 57 | 32.48% |
| CVS250620C00050000 | 2024-05-29 1:12PM EDT | 2025-06-20 | 8.62 | 8.55 | 8.75 | -0.28 | -3.15% | 11 | 247 | 31.84% |
| CVS250919C00050000 | 2024-05-29 11:34AM EDT | 2025-09-19 | 9.20 | 9.15 | 9.45 | -2.85 | -23.65% | 2 | 105 | 31.71% |
| CVS260116C00050000 | 2024-05-29 10:36AM EDT | 2026-01-16 | 9.75 | 9.80 | 10.15 | -0.25 | -2.50% | 10 | 823 | 31.12% |
| CVS261218C00050000 | 2024-05-29 1:49PM EDT | 2026-12-18 | 11.20 | 11.00 | 11.55 | -0.30 | -2.61% | 94 | 241 | 29.29% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240531P00050000 | 2024-05-29 11:59AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.15 | 0.00 | - | 20 | 759 | 52.73% |
| CVS240607P00050000 | 2024-05-29 2:10PM EDT | 2024-06-07 | 0.08 | 0.04 | 0.08 | +0.03 | +60.00% | 38 | 188 | 29.30% |
| CVS240614P00050000 | 2024-05-29 3:47PM EDT | 2024-06-14 | 0.16 | 0.15 | 0.18 | +0.03 | +23.08% | 8 | 237 | 27.74% |
| CVS240621P00050000 | 2024-05-29 3:18PM EDT | 2024-06-21 | 0.25 | 0.21 | 0.24 | +0.04 | +19.05% | 309 | 1,187 | 25.49% |
| CVS240628P00050000 | 2024-05-29 3:31PM EDT | 2024-06-28 | 0.33 | 0.31 | 0.34 | 0.00 | - | 24 | 104 | 25.24% |
| CVS240705P00050000 | 2024-05-29 3:02PM EDT | 2024-07-05 | 0.45 | 0.29 | 0.42 | +0.14 | +45.16% | 5 | 2 | 24.63% |
| CVS240719P00050000 | 2024-05-29 3:22PM EDT | 2024-07-19 | 0.64 | 0.53 | 0.61 | +0.09 | +16.36% | 55 | 198 | 24.49% |
| CVS240816P00050000 | 2024-05-29 3:32PM EDT | 2024-08-16 | 1.55 | 1.49 | 1.54 | +0.18 | +13.14% | 34 | 1,688 | 31.32% |
| CVS240920P00050000 | 2024-05-29 3:01PM EDT | 2024-09-20 | 1.97 | 1.85 | 1.89 | +0.14 | +7.65% | 78 | 1,327 | 29.48% |
| CVS241018P00050000 | 2024-05-29 1:13PM EDT | 2024-10-18 | 2.23 | 2.15 | 2.22 | +0.19 | +9.31% | 210 | 640 | 29.22% |
| CVS241115P00050000 | 2024-05-29 1:43PM EDT | 2024-11-15 | 2.92 | 2.83 | 2.90 | +0.24 | +8.96% | 29 | 1,276 | 31.86% |
| CVS250117P00050000 | 2024-05-29 11:53AM EDT | 2025-01-17 | 3.32 | 3.25 | 3.35 | +0.15 | +4.73% | 12 | 4,792 | 30.12% |
| CVS250321P00050000 | 2024-05-29 9:30AM EDT | 2025-03-21 | 3.97 | 3.85 | 4.00 | +0.22 | +5.87% | 7 | 1,450 | 30.38% |
| CVS250620P00050000 | 2024-05-29 1:24PM EDT | 2025-06-20 | 4.65 | 4.55 | 4.75 | +0.15 | +3.33% | 3 | 533 | 30.25% |
| CVS250919P00050000 | 2024-05-28 12:58PM EDT | 2025-09-19 | 4.90 | 5.15 | 5.40 | 0.00 | - | 1 | 73 | 30.08% |
| CVS260116P00050000 | 2024-05-29 1:44PM EDT | 2026-01-16 | 5.86 | 5.75 | 6.40 | +0.16 | +2.81% | 54 | 6,021 | 30.84% |
| CVS261218P00050000 | 2024-05-29 1:00PM EDT | 2026-12-18 | 7.21 | 6.75 | 7.45 | +0.21 | +3.00% | 3 | 676 | 27.98% |
© 2024 Yahoo. Tutti i diritti riservati.