CVS Health Corporation (CVS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara6 de outubro de 2023
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS231006C00050000 | 2023-09-22 10:37AM EDT | 50.00 | 21.85 | 19.65 | 20.10 | 0.00 | - | - | 20 | 113.28% |
| CVS231006C00053000 | 2023-09-27 9:46AM EDT | 53.00 | 17.85 | 16.80 | 16.95 | 0.00 | - | 2 | 27 | 95.70% |
| CVS231006C00054000 | 2023-09-27 12:51PM EDT | 54.00 | 15.45 | 15.80 | 16.15 | 0.00 | - | 10 | 52 | 107.23% |
| CVS231006C00055000 | 2023-09-26 10:25AM EDT | 55.00 | 16.80 | 14.80 | 15.05 | 0.00 | - | - | 25 | 93.75% |
| CVS231006C00059000 | 2023-09-26 10:08AM EDT | 59.00 | 13.05 | 10.80 | 11.20 | 0.00 | - | - | 6 | 78.32% |
| CVS231006C00060000 | 2023-09-28 3:49PM EDT | 60.00 | 10.14 | 9.80 | 10.10 | 0.00 | - | 160 | 249 | 67.19% |
| CVS231006C00062000 | 2023-09-19 3:45PM EDT | 62.00 | 10.15 | 7.70 | 8.10 | 0.00 | - | 1 | 1 | 50.00% |
| CVS231006C00063000 | 2023-09-29 3:07PM EDT | 63.00 | 6.98 | 6.70 | 7.10 | +0.38 | +5.76% | 1 | 2 | 59.57% |
| CVS231006C00065000 | 2023-09-29 2:38PM EDT | 65.00 | 4.80 | 4.85 | 5.00 | -0.65 | -11.93% | 13 | 16 | 40.43% |
| CVS231006C00066000 | 2023-09-29 1:57PM EDT | 66.00 | 4.00 | 3.90 | 4.05 | -1.05 | -20.79% | 7 | 385 | 36.52% |
| CVS231006C00067000 | 2023-09-29 3:38PM EDT | 67.00 | 3.11 | 2.94 | 3.10 | -0.87 | -21.86% | 3 | 579 | 31.64% |
| CVS231006C00068000 | 2023-09-29 1:27PM EDT | 68.00 | 2.36 | 2.12 | 2.23 | 0.00 | - | 12 | 447 | 28.52% |
| CVS231006C00069000 | 2023-09-29 2:54PM EDT | 69.00 | 1.37 | 1.41 | 1.45 | -0.39 | -22.16% | 131 | 672 | 25.73% |
| CVS231006C00070000 | 2023-09-29 3:53PM EDT | 70.00 | 0.83 | 0.82 | 0.85 | -0.27 | -24.55% | 497 | 3,730 | 24.27% |
| CVS231006C00071000 | 2023-09-29 3:57PM EDT | 71.00 | 0.43 | 0.42 | 0.44 | -0.22 | -33.85% | 469 | 985 | 23.44% |
| CVS231006C00072000 | 2023-09-29 3:51PM EDT | 72.00 | 0.20 | 0.18 | 0.21 | -0.11 | -35.48% | 249 | 2,006 | 23.34% |
| CVS231006C00073000 | 2023-09-29 3:49PM EDT | 73.00 | 0.08 | 0.08 | 0.09 | -0.07 | -46.67% | 481 | 294 | 23.44% |
| CVS231006C00074000 | 2023-09-29 1:31PM EDT | 74.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 13 | 305 | 25.20% |
| CVS231006C00075000 | 2023-09-29 3:37PM EDT | 75.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 139 | 2,325 | 27.15% |
| CVS231006C00076000 | 2023-09-29 2:53PM EDT | 76.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 8 | 174 | 29.30% |
| CVS231006C00077000 | 2023-09-28 3:49PM EDT | 77.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 9 | 124 | 35.16% |
| CVS231006C00078000 | 2023-09-27 12:57PM EDT | 78.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 48 | 39.06% |
| CVS231006C00079000 | 2023-09-22 9:42AM EDT | 79.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 42.97% |
| CVS231006C00080000 | 2023-09-28 12:44PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 16 | 40.63% |
| CVS231006C00083000 | 2023-09-27 9:47AM EDT | 83.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 26 | 52.34% |
Opções de vendapara6 de outubro de 2023
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS231006P00054000 | 2023-09-07 12:06PM EDT | 54.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 200 | 125 | 75.78% |
| CVS231006P00055000 | 2023-09-18 3:36PM EDT | 55.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 60 | 151 | 70.31% |
| CVS231006P00056000 | 2023-09-19 11:27AM EDT | 56.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 50 | 101 | 65.63% |
| CVS231006P00057000 | 2023-09-15 11:59AM EDT | 57.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 67 | 60.94% |
| CVS231006P00058000 | 2023-09-21 12:45PM EDT | 58.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 150 | 311 | 56.25% |
| CVS231006P00059000 | 2023-09-22 9:59AM EDT | 59.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 40 | 51.56% |
| CVS231006P00060000 | 2023-09-28 12:56PM EDT | 60.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 359 | 51.95% |
| CVS231006P00061000 | 2023-09-27 9:52AM EDT | 61.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 25 | 57 | 47.27% |
| CVS231006P00062000 | 2023-09-25 12:14PM EDT | 62.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 51 | 42.19% |
| CVS231006P00063000 | 2023-09-28 11:39AM EDT | 63.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 98 | 37.50% |
| CVS231006P00064000 | 2023-09-29 2:58PM EDT | 64.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 6 | 210 | 32.42% |
| CVS231006P00065000 | 2023-09-29 2:55PM EDT | 65.00 | 0.05 | 0.03 | 0.04 | -0.03 | -37.50% | 17 | 436 | 28.91% |
| CVS231006P00066000 | 2023-09-29 2:40PM EDT | 66.00 | 0.08 | 0.06 | 0.07 | -0.01 | -11.11% | 223 | 471 | 26.76% |
| CVS231006P00067000 | 2023-09-29 3:57PM EDT | 67.00 | 0.13 | 0.12 | 0.14 | -0.04 | -23.53% | 21 | 494 | 25.20% |
| CVS231006P00068000 | 2023-09-29 3:59PM EDT | 68.00 | 0.26 | 0.25 | 0.28 | -0.07 | -21.21% | 587 | 1,224 | 24.07% |
| CVS231006P00069000 | 2023-09-29 3:57PM EDT | 69.00 | 0.51 | 0.50 | 0.53 | -0.13 | -20.31% | 1,188 | 958 | 22.95% |
| CVS231006P00070000 | 2023-09-29 3:55PM EDT | 70.00 | 0.93 | 0.91 | 0.95 | -0.04 | -4.12% | 997 | 1,316 | 22.17% |
| CVS231006P00071000 | 2023-09-29 3:30PM EDT | 71.00 | 1.45 | 1.50 | 1.56 | -0.04 | -2.68% | 146 | 768 | 21.63% |
| CVS231006P00072000 | 2023-09-29 2:57PM EDT | 72.00 | 2.23 | 2.21 | 2.42 | -0.15 | -6.30% | 308 | 1,304 | 24.51% |
| CVS231006P00073000 | 2023-09-29 1:00PM EDT | 73.00 | 2.99 | 3.15 | 3.30 | -1.06 | -26.17% | 3 | 53 | 25.20% |
| CVS231006P00074000 | 2023-09-29 10:52AM EDT | 74.00 | 3.80 | 4.05 | 4.25 | +1.62 | +74.31% | 2 | 11 | 27.05% |
| CVS231006P00075000 | 2023-09-28 9:44AM EDT | 75.00 | 4.75 | 5.00 | 5.35 | 0.00 | - | 7 | 0 | 39.06% |
| CVS231006P00076000 | 2023-09-21 10:24AM EDT | 76.00 | 3.78 | 5.95 | 6.35 | 0.00 | - | 1 | 1 | 44.34% |
| CVS231006P00077000 | 2023-09-13 12:14PM EDT | 77.00 | 6.13 | 7.00 | 7.35 | 0.00 | - | 4 | 1 | 49.32% |
© 2023 Yahoo. Todos os direitos reservados.
