Italia markets closed
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
1,0748 -0,0010 (-0,10%) Bitcoin EUR
57.442,61 -1.224,60 (-2,09%) CMC Crypto 200
1.318,68 +24,01 (+1,85%)
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:65.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240510C00065000 | 2024-05-08 1:36PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.26 | +0.01 | +100.00% | 10 | 376 | 113.67% |
| CVS240517C00065000 | 2024-05-08 11:12AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 12 | 1,051 | 48.44% |
| CVS240524C00065000 | 2024-05-08 10:57AM EDT | 2024-05-24 | 0.04 | 0.02 | 0.20 | 0.00 | - | 50 | 177 | 52.34% |
| CVS240531C00065000 | 2024-05-08 10:44AM EDT | 2024-05-31 | 0.05 | 0.02 | 0.05 | 0.00 | - | 300 | 230 | 33.79% |
| CVS240607C00065000 | 2024-05-08 12:38PM EDT | 2024-06-07 | 0.07 | 0.03 | 0.10 | 0.00 | - | 2 | 132 | 33.50% |
| CVS240614C00065000 | 2024-05-07 11:48AM EDT | 2024-06-14 | 0.10 | 0.03 | 1.33 | 0.00 | - | 10 | 108 | 62.06% |
| CVS240621C00065000 | 2024-05-08 12:57PM EDT | 2024-06-21 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 339 | 2,613 | 27.83% |
| CVS240816C00065000 | 2024-05-08 3:09PM EDT | 2024-08-16 | 0.58 | 0.52 | 0.56 | -0.02 | -3.33% | 23 | 913 | 28.13% |
| CVS240920C00065000 | 2024-05-08 1:14PM EDT | 2024-09-20 | 0.78 | 0.75 | 0.80 | -0.17 | -17.89% | 15 | 835 | 27.20% |
| CVS241018C00065000 | 2024-05-08 3:26PM EDT | 2024-10-18 | 1.03 | 0.97 | 1.03 | -0.15 | -12.71% | 24 | 559 | 27.08% |
| CVS241115C00065000 | 2024-05-08 3:59PM EDT | 2024-11-15 | 1.41 | 1.35 | 1.43 | -0.23 | -14.02% | 2 | 856 | 28.43% |
| CVS250117C00065000 | 2024-05-08 3:51PM EDT | 2025-01-17 | 1.99 | 1.94 | 2.02 | -0.16 | -7.44% | 677 | 1,893 | 28.64% |
| CVS250321C00065000 | 2024-05-08 2:27PM EDT | 2025-03-21 | 2.54 | 2.36 | 2.51 | -0.30 | -10.56% | 2 | 1,407 | 28.42% |
| CVS250620C00065000 | 2024-05-08 2:50PM EDT | 2025-06-20 | 3.35 | 3.10 | 3.25 | -0.29 | -7.97% | 66 | 487 | 28.60% |
| CVS250919C00065000 | 2024-05-08 10:18AM EDT | 2025-09-19 | 3.80 | 3.70 | 3.95 | -0.15 | -3.80% | 2 | 583 | 28.78% |
| CVS260116C00065000 | 2024-05-08 3:03PM EDT | 2026-01-16 | 4.70 | 4.50 | 4.75 | -0.30 | -6.00% | 14 | 1,143 | 28.80% |
| CVS261218C00065000 | 2024-05-08 11:00AM EDT | 2026-12-18 | 6.24 | 6.05 | 6.40 | -0.21 | -3.26% | 11 | 3 | 27.94% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240510P00065000 | 2024-05-08 2:25PM EDT | 2024-05-10 | 9.85 | 9.90 | 11.00 | +0.36 | +3.79% | 38 | 4 | 143.95% |
| CVS240517P00065000 | 2024-05-08 3:14PM EDT | 2024-05-17 | 9.85 | 9.90 | 10.85 | +0.75 | +8.24% | 489 | 38 | 74.22% |
| CVS240524P00065000 | 2024-05-08 1:54PM EDT | 2024-05-24 | 9.95 | 9.90 | 10.80 | +0.67 | +7.22% | 3 | 1 | 55.66% |
| CVS240531P00065000 | 2024-05-07 9:56AM EDT | 2024-05-31 | 8.90 | 9.75 | 10.30 | 0.00 | - | 1 | 1 | 44.53% |
| CVS240607P00065000 | 2024-05-06 11:39AM EDT | 2024-06-07 | 9.42 | 9.10 | 11.15 | 0.00 | - | 4 | 12 | 62.99% |
| CVS240614P00065000 | 2024-05-06 11:45AM EDT | 2024-06-14 | 9.51 | 9.00 | 11.00 | 0.00 | - | 3 | 0 | 53.81% |
| CVS240621P00065000 | 2024-05-08 3:08PM EDT | 2024-06-21 | 9.70 | 9.00 | 11.55 | +0.20 | +2.11% | 2,701 | 170 | 59.23% |
| CVS240816P00065000 | 2024-05-08 10:54AM EDT | 2024-08-16 | 10.32 | 9.00 | 10.65 | +0.89 | +9.44% | 9 | 2,796 | 28.17% |
| CVS240920P00065000 | 2024-05-08 10:45AM EDT | 2024-09-20 | 10.35 | 10.40 | 11.40 | +0.78 | +8.15% | 1 | 883 | 32.63% |
| CVS241018P00065000 | 2024-05-06 2:38PM EDT | 2024-10-18 | 9.75 | 8.45 | 11.00 | 0.00 | - | 2 | 281 | 25.93% |
| CVS241115P00065000 | 2024-05-08 10:48AM EDT | 2024-11-15 | 10.75 | 10.95 | 11.50 | +1.19 | +12.45% | 8 | 370 | 28.30% |
| CVS250117P00065000 | 2024-05-07 10:38AM EDT | 2025-01-17 | 9.90 | 11.15 | 12.00 | 0.00 | - | 8 | 4,496 | 27.95% |
| CVS250321P00065000 | 2024-05-03 12:20PM EDT | 2025-03-21 | 11.20 | 11.60 | 12.50 | 0.00 | - | 4 | 49 | 27.89% |
| CVS250620P00065000 | 2024-05-02 3:09PM EDT | 2025-06-20 | 12.60 | 12.15 | 12.45 | 0.00 | - | 6 | 664 | 24.35% |
| CVS250919P00065000 | 2024-05-06 2:39PM EDT | 2025-09-19 | 12.12 | 12.60 | 13.90 | 0.00 | - | 1 | 56 | 28.24% |
| CVS260116P00065000 | 2024-05-02 1:20PM EDT | 2026-01-16 | 13.75 | 13.15 | 13.60 | 0.00 | - | 131 | 1,768 | 24.27% |
© 2024 Yahoo. Tutti i diritti riservati.