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
1,0747 -0,0012 (-0,11%) Bitcoin EUR
57.836,96 -904,92 (-1,54%) CMC Crypto 200
1.322,80 +28,12 (+2,17%)
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:80.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240510C00080000 | 2024-05-06 12:16PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 550 | 143.75% |
| CVS240517C00080000 | 2024-05-08 1:00PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 16,649 | 78.13% |
| CVS240524C00080000 | 2024-05-08 10:26AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 130 | 251 | 67.19% |
| CVS240531C00080000 | 2024-05-08 3:55PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.30 | -0.01 | -20.00% | 10 | 40 | 78.13% |
| CVS240607C00080000 | 2024-05-02 10:11AM EDT | 2024-06-07 | 0.01 | 0.01 | 2.15 | 0.00 | - | - | 10 | 105.57% |
| CVS240621C00080000 | 2024-05-08 1:08PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.09 | -0.01 | -25.00% | 100 | 6,054 | 52.34% |
| CVS240816C00080000 | 2024-05-08 3:08PM EDT | 2024-08-16 | 0.14 | 0.10 | 0.28 | +0.01 | +7.69% | 11 | 1,469 | 42.48% |
| CVS240920C00080000 | 2024-05-08 11:43AM EDT | 2024-09-20 | 0.15 | 0.10 | 0.30 | -0.02 | -11.76% | 11 | 2,284 | 37.11% |
| CVS241018C00080000 | 2024-05-08 11:36AM EDT | 2024-10-18 | 0.22 | 0.11 | 0.29 | +0.05 | +29.41% | 2 | 82 | 33.59% |
| CVS241115C00080000 | 2024-05-08 9:56AM EDT | 2024-11-15 | 0.23 | 0.00 | 0.45 | -0.05 | -17.86% | 2 | 204 | 34.03% |
| CVS250117C00080000 | 2024-05-08 3:11PM EDT | 2025-01-17 | 0.39 | 0.36 | 0.42 | -0.01 | -2.50% | 13 | 5,812 | 29.08% |
| CVS250321C00080000 | 2024-05-06 9:45AM EDT | 2025-03-21 | 0.74 | 0.56 | 1.06 | 0.00 | - | 1 | 94 | 32.78% |
| CVS250620C00080000 | 2024-05-08 12:56PM EDT | 2025-06-20 | 0.96 | 0.90 | 1.12 | -0.22 | -18.64% | 5 | 479 | 29.36% |
| CVS250919C00080000 | 2024-05-07 9:30AM EDT | 2025-09-19 | 1.45 | 1.20 | 1.67 | 0.00 | - | 1 | 253 | 29.99% |
| CVS260116C00080000 | 2024-05-08 3:52PM EDT | 2026-01-16 | 1.93 | 1.79 | 2.06 | -0.20 | -9.39% | 12 | 1,022 | 28.93% |
| CVS261218C00080000 | 2024-05-08 2:41PM EDT | 2026-12-18 | 3.30 | 3.20 | 3.35 | -0.20 | -5.71% | 8 | 3 | 27.95% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240510P00080000 | 2024-05-01 12:13PM EDT | 2024-05-10 | 23.50 | 23.70 | 25.40 | 0.00 | - | 5 | 0 | 250.00% |
| CVS240517P00080000 | 2024-05-01 3:26PM EDT | 2024-05-17 | 23.65 | 24.85 | 25.10 | 0.00 | - | 73 | 1 | 50.00% |
| CVS240524P00080000 | 2024-05-01 9:33AM EDT | 2024-05-24 | 24.10 | 24.20 | 25.45 | 0.00 | - | 3 | 0 | 108.40% |
| CVS240531P00080000 | 2024-04-29 2:32PM EDT | 2024-05-31 | 12.80 | 24.50 | 25.70 | 0.00 | - | 5 | 0 | 102.93% |
| CVS240607P00080000 | 2024-05-03 11:48AM EDT | 2024-06-07 | 24.75 | 24.45 | 25.60 | 0.00 | - | 4 | 4 | 86.77% |
| CVS240621P00080000 | 2024-05-08 3:11PM EDT | 2024-06-21 | 24.85 | 24.90 | 25.05 | +1.05 | +4.41% | 27 | 1 | 0.00% |
| CVS240816P00080000 | 2024-05-02 11:39AM EDT | 2024-08-16 | 25.65 | 24.70 | 25.05 | 0.00 | - | 18 | 0 | 0.00% |
| CVS240920P00080000 | 2024-05-08 3:39PM EDT | 2024-09-20 | 25.35 | 24.90 | 25.05 | -0.15 | -0.59% | 1,560 | 219 | 0.00% |
| CVS241018P00080000 | 2024-04-24 11:24AM EDT | 2024-10-18 | 12.50 | 22.80 | 26.80 | 0.00 | - | - | 0 | 52.73% |
| CVS241115P00080000 | 2024-05-02 10:25AM EDT | 2024-11-15 | 26.00 | 24.85 | 25.30 | 0.00 | - | 2 | 2 | 29.00% |
| CVS250117P00080000 | 2024-05-08 3:08PM EDT | 2025-01-17 | 24.70 | 24.80 | 26.75 | +1.10 | +4.66% | 130 | 51 | 41.90% |
| CVS250620P00080000 | 2024-05-02 3:13PM EDT | 2025-06-20 | 25.00 | 24.85 | 25.35 | 0.00 | - | 10 | 47 | 20.80% |
| CVS250919P00080000 | 2024-05-01 2:25PM EDT | 2025-09-19 | 24.44 | 24.65 | 25.65 | 0.00 | - | 2 | 65 | 22.17% |
| CVS260116P00080000 | 2024-05-07 1:01PM EDT | 2026-01-16 | 24.19 | 24.30 | 25.60 | 0.00 | - | 1 | 197 | 19.53% |
© 2024 Yahoo. Tutti i diritti riservati.