CVS Health Corporation (CVS)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de junho de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS220617C00035000 | 2021-11-10 7:47AM EDT | 35.00 | 36.00 | 63.70 | 63.55 | 0.00 | - | 1 | 1 | 357.91% |
| CVS220617C00037500 | 2021-11-10 7:47AM EDT | 37.50 | 35.30 | 61.20 | 61.60 | 0.00 | - | 1 | 1 | 344.68% |
| CVS220617C00040000 | 2021-12-10 11:30AM EDT | 40.00 | 58.20 | 65.15 | 66.15 | 0.00 | - | 2 | 14 | 494.48% |
| CVS220617C00045000 | 2021-10-20 2:40PM EDT | 45.00 | 41.55 | 48.00 | 48.65 | 0.00 | - | 35 | 1 | 0.00% |
| CVS220617C00047500 | 2021-11-09 3:48PM EDT | 47.50 | 45.40 | 50.60 | 50.95 | 0.00 | - | 1 | 1 | 254.79% |
| CVS220617C00050000 | 2021-12-07 4:14PM EDT | 50.00 | 43.10 | 55.70 | 56.25 | 0.00 | - | 1 | 41 | 399.41% |
| CVS220617C00055000 | 2021-11-01 2:46PM EDT | 55.00 | 35.80 | 33.85 | 34.45 | 0.00 | - | 1 | 713 | 0.00% |
| CVS220617C00060000 | 2022-01-03 1:17PM EDT | 60.00 | 43.43 | 45.70 | 46.00 | 0.00 | - | 1 | 299 | 317.48% |
| CVS220617C00062500 | 2021-11-12 3:17PM EDT | 62.50 | 31.85 | 36.35 | 37.20 | 0.00 | - | 61 | 94 | 192.53% |
| CVS220617C00065000 | 2021-11-22 10:48AM EDT | 65.00 | 28.50 | 34.50 | 37.05 | 0.00 | - | 237 | 264 | 205.05% |
| CVS220617C00067500 | 2022-01-03 3:11PM EDT | 67.50 | 36.10 | 37.90 | 38.95 | 0.00 | - | 1 | 141 | 267.92% |
| CVS220617C00070000 | 2022-01-03 3:11PM EDT | 70.00 | 33.66 | 35.75 | 36.45 | 0.00 | - | 6 | 322 | 254.64% |
| CVS220617C00072500 | 2021-12-29 10:35AM EDT | 72.50 | 31.00 | 33.30 | 33.90 | 0.00 | - | 1 | 417 | 239.33% |
| CVS220617C00075000 | 2022-01-05 4:19PM EDT | 75.00 | 31.33 | 30.85 | 31.15 | +3.23 | +11.49% | 18 | 920 | 223.17% |
| CVS220617C00077500 | 2022-01-04 4:39PM EDT | 77.50 | 27.20 | 28.25 | 28.90 | 0.00 | - | 1 | 569 | 209.64% |
| CVS220617C00080000 | 2022-01-03 11:35AM EDT | 80.00 | 23.40 | 26.10 | 26.40 | 0.00 | - | 7 | 1,970 | 197.53% |
| CVS220617C00082500 | 2022-01-05 12:30PM EDT | 82.50 | 23.79 | 23.75 | 24.05 | +2.26 | +10.50% | 25 | 362 | 185.25% |
| CVS220617C00085000 | 2022-01-03 3:30PM EDT | 85.00 | 19.55 | 21.50 | 21.80 | 0.00 | - | 5 | 5,607 | 174.17% |
| CVS220617C00087500 | 2022-01-05 3:11PM EDT | 87.50 | 19.70 | 19.30 | 20.30 | +2.10 | +11.93% | 2 | 3,239 | 167.41% |
| CVS220617C00090000 | 2022-01-05 4:29PM EDT | 90.00 | 17.60 | 17.15 | 17.45 | +0.85 | +5.07% | 11 | 5,979 | 153.37% |
| CVS220617C00092500 | 2022-01-05 11:38AM EDT | 92.50 | 15.50 | 15.15 | 15.50 | +1.36 | +9.62% | 1 | 1,060 | 144.73% |
| CVS220617C00095000 | 2022-01-05 4:48PM EDT | 95.00 | 13.45 | 13.25 | 13.55 | +1.55 | +13.03% | 156 | 5,223 | 136.21% |
| CVS220617C00097500 | 2021-12-27 10:53AM EDT | 97.50 | 9.05 | 11.45 | 11.70 | 0.00 | - | 2 | 1,196 | 128.21% |
| CVS220617C00100000 | 2022-01-05 2:58PM EDT | 100.00 | 10.05 | 9.75 | 10.00 | +1.05 | +11.67% | 60 | 2,169 | 120.85% |
| CVS220617C00105000 | 2022-01-05 4:30PM EDT | 105.00 | 7.20 | 6.85 | 7.10 | +1.10 | +18.03% | 86 | 2,696 | 108.77% |
| CVS220617C00110000 | 2022-01-05 4:22PM EDT | 110.00 | 4.95 | 4.65 | 4.85 | +0.95 | +23.75% | 239 | 1,898 | 99.80% |
| CVS220617C00115000 | 2022-01-05 3:26PM EDT | 115.00 | 3.29 | 2.97 | 3.25 | +0.74 | +29.02% | 72 | 414 | 93.02% |
| CVS220617C00120000 | 2022-01-05 4:01PM EDT | 120.00 | 2.10 | 1.91 | 2.16 | +0.23 | +12.30% | 10 | 1,069 | 88.94% |
| CVS220617C00125000 | 2022-01-05 1:56PM EDT | 125.00 | 1.37 | 1.28 | 1.43 | +0.30 | +28.04% | 16 | 657 | 86.87% |
| CVS220617C00130000 | 2022-01-05 3:22PM EDT | 130.00 | 0.90 | 0.75 | 0.93 | +0.27 | +42.86% | 5 | 271 | 84.13% |
| CVS220617C00135000 | 2022-01-05 4:56PM EDT | 135.00 | 0.58 | 0.48 | 0.64 | +0.09 | +18.37% | 12 | 351 | 83.59% |
| CVS220617C00140000 | 2022-01-04 10:59AM EDT | 140.00 | 0.31 | 0.35 | 0.39 | 0.00 | - | 7 | 14 | 83.15% |
Opções de vendapara17 de junho de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS220617P00035000 | 2021-12-29 1:15PM EDT | 35.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 100 | 422 | 163.28% |
| CVS220617P00037500 | 2021-12-28 3:44PM EDT | 37.50 | 0.06 | 0.01 | 0.17 | 0.00 | - | 50 | 170 | 155.08% |
| CVS220617P00040000 | 2021-12-29 3:36PM EDT | 40.00 | 0.06 | 0.01 | 0.18 | 0.00 | - | 78 | 176 | 146.09% |
| CVS220617P00042500 | 2021-12-22 4:23PM EDT | 42.50 | 0.08 | 0.01 | 0.19 | 0.00 | - | 170 | 155 | 137.50% |
| CVS220617P00045000 | 2021-12-29 2:27PM EDT | 45.00 | 0.09 | 0.02 | 0.20 | 0.00 | - | 2 | 58 | 130.08% |
| CVS220617P00047500 | 2021-12-22 3:18PM EDT | 47.50 | 0.11 | 0.05 | 0.22 | 0.00 | - | 100 | 132 | 125.00% |
| CVS220617P00050000 | 2021-12-29 2:44PM EDT | 50.00 | 0.12 | 0.12 | 0.24 | 0.00 | - | 12 | 5,101 | 121.88% |
| CVS220617P00055000 | 2021-12-14 10:52AM EDT | 55.00 | 0.25 | 0.06 | 0.28 | 0.00 | - | 1 | 1,345 | 104.69% |
| CVS220617P00060000 | 2022-01-04 1:43PM EDT | 60.00 | 0.23 | 0.19 | 0.33 | 0.00 | - | 1 | 1,123 | 96.48% |
| CVS220617P00062500 | 2022-01-03 4:38PM EDT | 62.50 | 0.29 | 0.16 | 0.37 | 0.00 | - | 2 | 1,620 | 89.45% |
| CVS220617P00065000 | 2022-01-05 2:53PM EDT | 65.00 | 0.32 | 0.30 | 0.38 | -0.03 | -8.57% | 6 | 2,223 | 86.23% |
| CVS220617P00067500 | 2022-01-03 12:21PM EDT | 67.50 | 0.42 | 0.27 | 0.44 | 0.00 | - | 4 | 1,841 | 79.69% |
| CVS220617P00070000 | 2022-01-04 10:36AM EDT | 70.00 | 0.45 | 0.34 | 0.50 | 0.00 | - | 1 | 2,541 | 75.20% |
| CVS220617P00072500 | 2021-12-28 4:54PM EDT | 72.50 | 0.65 | 0.43 | 0.59 | 0.00 | - | 10 | 1,300 | 71.19% |
| CVS220617P00075000 | 2022-01-04 1:43PM EDT | 75.00 | 0.65 | 0.63 | 0.73 | 0.00 | - | 1 | 9,266 | 68.90% |
| CVS220617P00077500 | 2021-12-23 3:58PM EDT | 77.50 | 1.06 | 0.74 | 0.82 | 0.00 | - | 17 | 1,221 | 63.87% |
| CVS220617P00080000 | 2022-01-03 2:15PM EDT | 80.00 | 1.04 | 0.92 | 0.99 | 0.00 | - | 24 | 2,771 | 59.96% |
| CVS220617P00082500 | 2022-01-03 2:25PM EDT | 82.50 | 1.27 | 1.12 | 1.19 | 0.00 | - | 8 | 2,205 | 55.76% |
| CVS220617P00085000 | 2022-01-05 2:19PM EDT | 85.00 | 1.37 | 1.32 | 1.48 | -0.02 | -1.44% | 2 | 7,729 | 51.44% |
| CVS220617P00087500 | 2022-01-04 2:58PM EDT | 87.50 | 1.89 | 1.68 | 1.86 | 0.00 | - | 92 | 668 | 49.02% |
| CVS220617P00090000 | 2022-01-05 11:12AM EDT | 90.00 | 2.20 | 2.06 | 2.17 | -0.04 | -1.79% | 2 | 2,703 | 43.34% |
| CVS220617P00092500 | 2022-01-04 2:38PM EDT | 92.50 | 2.90 | 2.54 | 2.72 | 0.00 | - | 2 | 482 | 38.99% |
| CVS220617P00095000 | 2022-01-05 3:42PM EDT | 95.00 | 3.10 | 3.10 | 3.25 | -0.37 | -10.66% | 48 | 2,112 | 32.45% |
| CVS220617P00097500 | 2022-01-05 4:50PM EDT | 97.50 | 3.85 | 3.80 | 4.25 | -0.35 | -8.33% | 125 | 382 | 27.66% |
| CVS220617P00100000 | 2022-01-05 1:32PM EDT | 100.00 | 4.52 | 4.60 | 4.95 | -0.33 | -6.80% | 1 | 914 | 0.00% |
| CVS220617P00105000 | 2022-01-05 4:39PM EDT | 105.00 | 6.84 | 6.70 | 6.95 | -0.86 | -11.17% | 7 | 536 | 0.00% |
| CVS220617P00110000 | 2022-01-05 4:35PM EDT | 110.00 | 9.45 | 9.50 | 9.90 | -0.57 | -5.69% | 8 | 491 | 0.00% |
| CVS220617P00115000 | 2022-01-05 11:23AM EDT | 115.00 | 13.15 | 12.85 | 13.20 | -4.05 | -23.55% | 1 | 374 | 0.00% |
| CVS220617P00120000 | 2021-11-11 4:05PM EDT | 120.00 | 27.10 | 22.90 | 23.20 | 0.00 | - | 2 | 110 | 0.00% |
| CVS220617P00125000 | 2021-11-10 7:47AM EDT | 125.00 | 44.25 | 27.50 | 27.90 | 0.00 | - | 11 | 130 | 0.00% |
| CVS220617P00130000 | 2021-11-19 1:47PM EDT | 130.00 | 37.90 | 30.60 | 31.40 | 0.00 | - | 5 | 28 | 0.00% |
| CVS220617P00135000 | 2021-11-12 2:29PM EDT | 135.00 | 41.75 | 36.70 | 37.45 | 0.00 | - | 3 | 12 | 0.00% |
| CVS220617P00140000 | 2021-12-09 2:14PM EDT | 140.00 | 43.90 | 35.05 | 35.70 | 0.00 | - | 2 | 4 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
