Italia markets open in 5 hours 1 minute
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.304,92 +102,55 (+0,27%) EUR/USD
1,0752 0,0000 (-0,00%) Bitcoin EUR
57.233,42 -945,82 (-1,63%) CMC Crypto 200
1.308,89 +14,22 (+1,10%)
CVS Health Corporation (CVS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:85.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240510C00085000 | 2024-04-23 10:26AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 19 | 200.00% |
| CVS240517C00085000 | 2024-05-08 1:09PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 8,577 | 93.75% |
| CVS240524C00085000 | 2024-04-05 11:50AM EDT | 2024-05-24 | 0.26 | 0.00 | 0.04 | 0.00 | - | 5 | 5 | 82.03% |
| CVS240531C00085000 | 2024-05-02 9:34AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.04 | 0.00 | - | - | 242 | 70.31% |
| CVS240621C00085000 | 2024-05-08 2:33PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 14 | 6,209 | 51.56% |
| CVS240816C00085000 | 2024-05-08 11:59AM EDT | 2024-08-16 | 0.11 | 0.10 | 0.29 | +0.01 | +10.00% | 1 | 1,751 | 48.19% |
| CVS240920C00085000 | 2024-05-07 3:56PM EDT | 2024-09-20 | 0.12 | 0.10 | 0.31 | 0.00 | - | 4 | 2,756 | 42.04% |
| CVS241018C00085000 | 2024-05-06 10:13AM EDT | 2024-10-18 | 0.22 | 0.05 | 0.34 | 0.00 | - | 2 | 25 | 38.94% |
| CVS241115C00085000 | 2024-05-06 9:30AM EDT | 2024-11-15 | 0.50 | 0.13 | 0.37 | 0.00 | - | 1 | 167 | 36.57% |
| CVS250117C00085000 | 2024-05-08 12:19PM EDT | 2025-01-17 | 0.26 | 0.22 | 0.55 | -0.03 | -10.34% | 23 | 1,876 | 34.52% |
| CVS250321C00085000 | 2024-05-03 9:30AM EDT | 2025-03-21 | 0.45 | 0.35 | 0.44 | 0.00 | - | 10 | 120 | 29.44% |
| CVS250620C00085000 | 2024-05-06 1:56PM EDT | 2025-06-20 | 0.69 | 0.61 | 0.93 | 0.00 | - | 1 | 128 | 30.91% |
| CVS250919C00085000 | 2024-05-07 3:40PM EDT | 2025-09-19 | 1.05 | 0.89 | 1.33 | 0.00 | - | 1 | 121 | 30.81% |
| CVS260116C00085000 | 2024-05-08 1:34PM EDT | 2026-01-16 | 1.43 | 1.33 | 1.48 | -0.02 | -1.38% | 1 | 401 | 28.55% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517P00085000 | 2024-04-22 3:20PM EDT | 2024-05-17 | 15.30 | 28.95 | 31.55 | 0.00 | - | 40 | 0 | 144.53% |
| CVS240621P00085000 | 2024-05-01 3:42PM EDT | 2024-06-21 | 28.93 | 29.25 | 30.95 | 0.00 | - | 4,230 | 0 | 92.29% |
| CVS240816P00085000 | 2024-05-03 11:22AM EDT | 2024-08-16 | 29.55 | 28.10 | 31.25 | 0.00 | - | 1 | 0 | 66.26% |
| CVS240920P00085000 | 2024-03-15 11:05AM EDT | 2024-09-20 | 9.95 | 15.55 | 18.45 | 0.00 | - | 11 | 24 | 0.00% |
| CVS241018P00085000 | 2024-04-22 9:34AM EDT | 2024-10-18 | 15.50 | 27.55 | 32.20 | 0.00 | - | - | 0 | 62.18% |
| CVS241115P00085000 | 2024-05-01 3:42PM EDT | 2024-11-15 | 28.40 | 28.70 | 31.05 | 0.00 | - | 31 | 0 | 45.61% |
| CVS250117P00085000 | 2024-05-03 9:37AM EDT | 2025-01-17 | 30.45 | 28.90 | 31.55 | +0.75 | +2.53% | 50 | 19 | 44.42% |
| CVS250620P00085000 | 2024-05-02 9:55AM EDT | 2025-06-20 | 30.30 | 27.60 | 32.25 | 0.00 | - | 7 | 0 | 39.65% |
| CVS250919P00085000 | 2024-03-22 3:49PM EDT | 2025-09-19 | 11.40 | 15.65 | 18.90 | 0.00 | - | 1 | 3 | 0.00% |
| CVS260116P00085000 | 2024-05-06 3:30PM EDT | 2026-01-16 | 29.15 | 27.75 | 32.40 | 0.00 | - | 1 | 10 | 32.97% |
© 2024 Yahoo. Tutti i diritti riservati.