Italia markets open in 8 hours 32 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0753 -0,0006 (-0,05%) Bitcoin EUR
57.007,98 -1.481,09 (-2,53%) CMC Crypto 200
1.306,22 +11,54 (+0,89%)
CVS Health Corporation (CVS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:55.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240510C00055000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.35 | 0.34 | 0.36 | -0.70 | -66.67% | 1,439 | 1,898 | 20.31% |
| CVS240517C00055000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 0.78 | 0.74 | 0.78 | -0.70 | -47.30% | 2,446 | 3,131 | 22.71% |
| CVS240524C00055000 | 2024-05-08 3:59PM EDT | 2024-05-24 | 1.03 | 1.00 | 1.04 | -0.82 | -44.32% | 238 | 288 | 22.90% |
| CVS240531C00055000 | 2024-05-08 3:57PM EDT | 2024-05-31 | 1.22 | 1.18 | 1.24 | -0.55 | -31.07% | 15 | 251 | 22.85% |
| CVS240607C00055000 | 2024-05-08 1:05PM EDT | 2024-06-07 | 1.54 | 1.33 | 1.46 | -0.76 | -33.04% | 31 | 250 | 23.54% |
| CVS240614C00055000 | 2024-05-08 3:50PM EDT | 2024-06-14 | 1.70 | 1.58 | 1.67 | -0.68 | -28.57% | 17 | 49 | 24.24% |
| CVS240621C00055000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 1.78 | 1.75 | 1.78 | -0.57 | -24.26% | 2,231 | 3,694 | 23.71% |
| CVS240816C00055000 | 2024-05-08 3:58PM EDT | 2024-08-16 | 3.20 | 3.15 | 3.20 | -0.50 | -13.51% | 387 | 3,596 | 28.15% |
| CVS240920C00055000 | 2024-05-08 2:44PM EDT | 2024-09-20 | 3.75 | 3.70 | 3.80 | -1.08 | -22.36% | 370 | 855 | 28.76% |
| CVS241018C00055000 | 2024-05-08 3:27PM EDT | 2024-10-18 | 4.35 | 4.10 | 4.25 | -0.70 | -13.86% | 20 | 188 | 29.26% |
| CVS241115C00055000 | 2024-05-08 2:32PM EDT | 2024-11-15 | 4.95 | 4.55 | 4.75 | -0.20 | -3.88% | 21 | 280 | 30.20% |
| CVS250117C00055000 | 2024-05-08 3:59PM EDT | 2025-01-17 | 5.50 | 5.40 | 5.55 | -0.47 | -7.87% | 102 | 1,176 | 30.60% |
| CVS250321C00055000 | 2024-05-08 3:27PM EDT | 2025-03-21 | 6.10 | 5.95 | 6.15 | -0.75 | -10.95% | 89 | 195 | 30.36% |
| CVS250620C00055000 | 2024-05-08 10:35AM EDT | 2025-06-20 | 6.76 | 6.70 | 6.90 | -0.39 | -5.45% | 6 | 982 | 30.04% |
| CVS250919C00055000 | 2024-05-08 10:32AM EDT | 2025-09-19 | 7.30 | 7.35 | 7.55 | -1.40 | -16.09% | 14 | 499 | 29.74% |
| CVS260116C00055000 | 2024-05-08 3:38PM EDT | 2026-01-16 | 8.40 | 8.25 | 8.40 | -0.30 | -3.45% | 45 | 1,030 | 29.75% |
| CVS261218C00055000 | 2024-05-08 1:22PM EDT | 2026-12-18 | 10.75 | 9.60 | 11.90 | +0.35 | +3.37% | 3 | 14 | 34.09% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240510P00055000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.40 | 0.39 | 0.41 | +0.23 | +135.29% | 2,224 | 3,065 | 18.26% |
| CVS240517P00055000 | 2024-05-08 3:57PM EDT | 2024-05-17 | 0.70 | 0.74 | 0.76 | +0.26 | +59.09% | 1,377 | 2,540 | 19.68% |
| CVS240524P00055000 | 2024-05-08 3:59PM EDT | 2024-05-24 | 0.92 | 0.93 | 0.99 | +0.36 | +64.29% | 29 | 671 | 19.97% |
| CVS240531P00055000 | 2024-05-08 3:49PM EDT | 2024-05-31 | 1.02 | 0.89 | 1.17 | +0.34 | +50.00% | 70 | 436 | 20.02% |
| CVS240607P00055000 | 2024-05-08 3:48PM EDT | 2024-06-07 | 1.19 | 1.22 | 1.28 | +0.32 | +36.78% | 55 | 518 | 19.34% |
| CVS240614P00055000 | 2024-05-08 3:55PM EDT | 2024-06-14 | 1.35 | 1.37 | 1.62 | +0.60 | +80.00% | 9 | 90 | 22.27% |
| CVS240621P00055000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 1.48 | 1.47 | 1.50 | +0.33 | +28.70% | 1,406 | 46,239 | 18.90% |
| CVS240816P00055000 | 2024-05-08 3:41PM EDT | 2024-08-16 | 3.00 | 2.97 | 3.05 | +0.41 | +15.83% | 178 | 2,327 | 26.07% |
| CVS240920P00055000 | 2024-05-08 1:42PM EDT | 2024-09-20 | 3.20 | 3.30 | 3.45 | +0.41 | +14.70% | 63 | 1,149 | 25.48% |
| CVS241018P00055000 | 2024-05-08 12:50PM EDT | 2024-10-18 | 3.46 | 3.55 | 3.65 | +0.31 | +9.84% | 108 | 464 | 24.56% |
| CVS241115P00055000 | 2024-05-08 2:56PM EDT | 2024-11-15 | 4.25 | 4.30 | 4.40 | +0.50 | +13.33% | 21 | 6,054 | 27.44% |
| CVS250117P00055000 | 2024-05-08 3:47PM EDT | 2025-01-17 | 4.75 | 4.75 | 4.85 | +0.45 | +10.47% | 18 | 6,956 | 26.28% |
| CVS250321P00055000 | 2024-05-08 12:35PM EDT | 2025-03-21 | 5.38 | 5.40 | 5.55 | +0.33 | +6.53% | 2 | 203 | 26.98% |
| CVS250620P00055000 | 2024-05-08 10:56AM EDT | 2025-06-20 | 6.25 | 6.15 | 6.35 | +0.58 | +10.23% | 4 | 944 | 27.28% |
| CVS250919P00055000 | 2024-05-06 1:02PM EDT | 2025-09-19 | 6.50 | 6.75 | 6.95 | 0.00 | - | 30 | 723 | 27.04% |
| CVS260116P00055000 | 2024-05-08 1:45PM EDT | 2026-01-16 | 7.40 | 7.35 | 7.90 | +0.39 | +5.56% | 4 | 1,648 | 27.68% |
| CVS261218P00055000 | 2024-05-08 1:45PM EDT | 2026-12-18 | 9.05 | 9.00 | 9.35 | +1.05 | +13.13% | 32 | 11 | 26.47% |
© 2024 Yahoo. Tutti i diritti riservati.