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
57.855,62 -793,17 (-1,35%) CMC Crypto 200
1.323,20 +28,53 (+2,20%)
CVS Health Corporation (CVS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:59PM EDT
Dopo ore:
Prezzo d'esercizio:70.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240510C00070000 | 2024-05-08 11:03AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 4,233 | 96.88% |
| CVS240517C00070000 | 2024-05-08 2:31PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 23 | 3,449 | 60.16% |
| CVS240524C00070000 | 2024-05-08 12:21PM EDT | 2024-05-24 | 0.04 | 0.01 | 0.04 | +0.02 | +100.00% | 218 | 209 | 52.34% |
| CVS240531C00070000 | 2024-05-08 1:06PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.05 | 0.00 | - | 94 | 507 | 45.70% |
| CVS240607C00070000 | 2024-05-07 2:06PM EDT | 2024-06-07 | 0.01 | 0.01 | 0.10 | 0.00 | - | 1 | 266 | 44.92% |
| CVS240621C00070000 | 2024-05-08 3:24PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 177 | 4,788 | 34.18% |
| CVS240816C00070000 | 2024-05-08 2:05PM EDT | 2024-08-16 | 0.27 | 0.26 | 0.28 | -0.02 | -6.90% | 4 | 6,128 | 30.47% |
| CVS240920C00070000 | 2024-05-08 1:04PM EDT | 2024-09-20 | 0.37 | 0.35 | 0.41 | -0.04 | -9.76% | 13 | 2,408 | 28.71% |
| CVS241018C00070000 | 2024-05-06 3:05PM EDT | 2024-10-18 | 0.55 | 0.46 | 0.50 | 0.00 | - | 74 | 149 | 27.52% |
| CVS241115C00070000 | 2024-05-08 3:27PM EDT | 2024-11-15 | 0.76 | 0.73 | 0.79 | -0.07 | -8.43% | 4 | 735 | 28.91% |
| CVS250117C00070000 | 2024-05-08 1:28PM EDT | 2025-01-17 | 1.10 | 1.13 | 1.19 | -0.13 | -10.57% | 82 | 4,345 | 28.59% |
| CVS250321C00070000 | 2024-05-08 10:21AM EDT | 2025-03-21 | 1.50 | 1.50 | 1.61 | -0.15 | -9.09% | 20 | 252 | 28.52% |
| CVS250620C00070000 | 2024-05-08 2:38PM EDT | 2025-06-20 | 2.20 | 2.07 | 2.24 | -0.22 | -9.09% | 23 | 1,067 | 28.64% |
| CVS250919C00070000 | 2024-05-07 10:07AM EDT | 2025-09-19 | 3.00 | 2.63 | 2.82 | 0.00 | - | 3 | 247 | 28.61% |
| CVS260116C00070000 | 2024-05-08 3:44PM EDT | 2026-01-16 | 3.54 | 3.40 | 3.55 | -0.16 | -4.32% | 904 | 22,733 | 28.63% |
| CVS261218C00070000 | 2024-05-08 12:32PM EDT | 2026-12-18 | 5.08 | 4.90 | 5.25 | -0.37 | -6.79% | 2 | 127 | 28.21% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240510P00070000 | 2024-05-06 11:00AM EDT | 2024-05-10 | 14.35 | 14.80 | 15.00 | 0.00 | - | 6 | 6 | 0.00% |
| CVS240517P00070000 | 2024-05-08 3:14PM EDT | 2024-05-17 | 14.80 | 14.85 | 15.25 | +0.70 | +4.96% | 245 | 31 | 85.16% |
| CVS240524P00070000 | 2024-05-01 3:43PM EDT | 2024-05-24 | 13.75 | 14.80 | 15.00 | 0.00 | - | 105 | 5 | 0.00% |
| CVS240531P00070000 | 2024-05-02 10:57AM EDT | 2024-05-31 | 15.85 | 14.75 | 15.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVS240607P00070000 | 2024-05-03 9:33AM EDT | 2024-06-07 | 14.50 | 14.80 | 15.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVS240621P00070000 | 2024-05-08 3:23PM EDT | 2024-06-21 | 14.90 | 14.60 | 14.95 | +0.80 | +5.67% | 79,878 | 3,737 | 0.00% |
| CVS240816P00070000 | 2024-05-08 3:08PM EDT | 2024-08-16 | 14.83 | 14.80 | 15.05 | +1.23 | +9.04% | 26 | 2,504 | 0.00% |
| CVS240920P00070000 | 2024-05-07 11:53AM EDT | 2024-09-20 | 13.60 | 14.80 | 15.05 | 0.00 | - | 1 | 872 | 0.00% |
| CVS241018P00070000 | 2024-05-02 1:06PM EDT | 2024-10-18 | 15.68 | 12.95 | 15.50 | 0.00 | - | 14 | 350 | 26.05% |
| CVS241115P00070000 | 2024-05-07 10:56AM EDT | 2024-11-15 | 13.73 | 15.05 | 15.95 | 0.00 | - | 6 | 364 | 29.59% |
| CVS250117P00070000 | 2024-05-07 12:29PM EDT | 2025-01-17 | 14.29 | 15.20 | 15.55 | 0.00 | - | 21 | 3,092 | 21.53% |
| CVS250321P00070000 | 2024-05-08 9:52AM EDT | 2025-03-21 | 15.50 | 14.55 | 16.80 | -0.15 | -0.96% | 1 | 3 | 29.14% |
| CVS250620P00070000 | 2024-05-03 12:05PM EDT | 2025-06-20 | 15.69 | 15.85 | 17.75 | 0.00 | - | 10 | 264 | 30.82% |
| CVS250919P00070000 | 2024-05-03 1:10PM EDT | 2025-09-19 | 15.84 | 16.25 | 17.25 | 0.00 | - | 16 | 360 | 25.51% |
| CVS260116P00070000 | 2024-05-08 11:00AM EDT | 2026-01-16 | 17.19 | 16.60 | 17.35 | +0.90 | +5.52% | 6 | 523 | 23.38% |
© 2024 Yahoo. Tutti i diritti riservati.