Mercado fechará em 5 h 21 min

CVS Health Corporation (CVS)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
69,01-0,73 (-1,04%)
A partir de 10:39AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara12 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CVS240412C000650002024-04-08 12:06PM EDT65.009.503.904.300.00-1178.13%
CVS240412C000660002024-04-05 2:40PM EDT66.009.152.773.350.00-1153.91%
CVS240412C000670002024-04-12 10:06AM EDT67.002.332.222.47-5.13-68.77%707073.44%
CVS240412C000680002024-03-08 12:20PM EDT68.007.454.706.850.00-882367.77%
CVS240412C000690002024-04-12 9:52AM EDT69.000.500.400.46-0.50-50.00%124231.45%
CVS240412C000700002024-04-12 10:23AM EDT70.000.050.040.06-0.24-82.76%1291,60524.41%
CVS240412C000710002024-04-12 9:36AM EDT71.000.020.010.03-0.07-77.78%802,70334.38%
CVS240412C000720002024-04-12 10:06AM EDT72.000.020.010.02-0.01-33.33%8963843.75%
CVS240412C000730002024-04-11 2:34PM EDT73.000.010.000.08-0.01-50.00%4067362.50%
CVS240412C000740002024-04-12 9:30AM EDT74.000.020.000.020.00-1799659.38%
CVS240412C000750002024-04-12 10:22AM EDT75.000.020.010.04+0.01+100.00%541,41379.69%
CVS240412C000760002024-04-12 9:30AM EDT76.000.070.000.03+0.04+133.33%1087182.81%
CVS240412C000770002024-04-12 10:01AM EDT77.000.020.000.02+0.01+100.00%3847487.50%
CVS240412C000780002024-04-12 9:30AM EDT78.000.040.000.03+0.03+300.00%10993103.13%
CVS240412C000790002024-04-11 12:03PM EDT79.000.010.000.660.00-6221,009195.70%
CVS240412C000800002024-04-09 12:06PM EDT80.000.030.000.030.00-19957120.31%
CVS240412C000810002024-04-11 11:34AM EDT81.000.030.000.550.00-1472211.72%
CVS240412C000820002024-04-11 3:59PM EDT82.000.030.000.010.00-2109121.88%
CVS240412C000830002024-04-10 12:44PM EDT83.000.010.000.020.00-9123140.63%
CVS240412C000840002024-04-11 10:59AM EDT84.000.020.000.750.00-1100265.43%
CVS240412C000850002024-04-11 12:03PM EDT85.000.020.000.030.00-696162.50%
CVS240412C000860002024-04-02 1:08PM EDT86.000.010.000.750.00-4109288.67%
CVS240412C000870002024-04-01 11:28AM EDT87.000.080.000.750.00-23,031299.61%
CVS240412C000880002024-04-01 9:45AM EDT88.000.020.002.120.00-1033408.59%
CVS240412C000890002024-03-28 11:28AM EDT89.000.030.002.120.00-190421.09%
CVS240412C000900002024-04-11 2:10PM EDT90.000.010.000.050.00-5066212.50%
Opções de vendapara12 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CVS240412P000600002024-04-08 9:30AM EDT60.000.340.010.050.00-7073128.91%
CVS240412P000620002024-04-04 11:04AM EDT62.000.020.002.120.00-123256.84%
CVS240412P000630002024-04-03 10:27AM EDT63.000.030.001.730.00-40267213.87%
CVS240412P000640002024-04-05 2:36PM EDT64.000.010.001.730.00-104397191.02%
CVS240412P000650002024-04-08 11:35AM EDT65.000.050.000.220.00-137882.81%
CVS240412P000660002024-04-09 11:40AM EDT66.000.020.000.04+0.01+100.00%159252.34%
CVS240412P000670002024-04-12 10:21AM EDT67.000.020.010.32-0.01-33.33%425756.25%
CVS240412P000680002024-04-12 10:20AM EDT68.000.040.030.05-0.01-20.00%6441023.83%
CVS240412P000690002024-04-12 10:16AM EDT69.000.180.150.19+0.02+12.50%12722713.67%
CVS240412P000700002024-04-12 10:20AM EDT70.000.900.740.83+0.35+63.64%1011,6950.00%
CVS240412P000710002024-04-12 10:19AM EDT71.001.751.721.83+0.45+34.62%352,4870.00%
CVS240412P000720002024-04-12 10:21AM EDT72.002.752.722.80+0.58+26.73%105830.00%
CVS240412P000730002024-04-12 9:38AM EDT73.003.793.703.85+0.50+15.20%108940.00%
CVS240412P000740002024-04-12 10:20AM EDT74.004.504.704.80+0.70+18.42%99060.00%
CVS240412P000750002024-04-11 3:44PM EDT75.005.255.656.050.00-1849193.36%
CVS240412P000760002024-04-12 9:30AM EDT76.006.256.658.05+0.10+1.63%4193158.59%
CVS240412P000770002024-04-11 1:19PM EDT77.006.857.308.050.00-1209116.41%
CVS240412P000780002024-04-11 12:40PM EDT78.008.068.708.850.00-11290.00%
CVS240412P000790002024-04-11 10:03AM EDT79.008.448.759.850.00-4790.00%
CVS240412P000800002024-04-10 2:55PM EDT80.009.259.7511.600.00-430143248.05%
CVS240412P000810002024-03-28 2:12PM EDT81.001.8411.6511.850.00-210.00%
CVS240412P000820002024-04-10 2:41PM EDT82.0011.0012.0012.800.00-3200.00%