Mercado fechado

CVS Health Corporation (CVS)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
94,93+1,79 (+1,92%)
No fechamento: 04:00PM EDT
95,67 +0,74 (+0,78%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de junho de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CVS220617C000350002021-11-10 7:47AM EDT35.0036.0063.7063.550.00-11357.91%
CVS220617C000375002021-11-10 7:47AM EDT37.5035.3061.2061.600.00-11344.68%
CVS220617C000400002021-12-10 11:30AM EDT40.0058.2065.1566.150.00-214494.48%
CVS220617C000450002021-10-20 2:40PM EDT45.0041.5548.0048.650.00-3510.00%
CVS220617C000475002021-11-09 3:48PM EDT47.5045.4050.6050.950.00-11254.79%
CVS220617C000500002021-12-07 4:14PM EDT50.0043.1055.7056.250.00-141399.41%
CVS220617C000550002021-11-01 2:46PM EDT55.0035.8033.8534.450.00-17130.00%
CVS220617C000600002022-01-03 1:17PM EDT60.0043.4345.7046.000.00-1299317.48%
CVS220617C000625002021-11-12 3:17PM EDT62.5031.8536.3537.200.00-6194192.53%
CVS220617C000650002021-11-22 10:48AM EDT65.0028.5034.5037.050.00-237264205.05%
CVS220617C000675002022-01-03 3:11PM EDT67.5036.1037.9038.950.00-1141267.92%
CVS220617C000700002022-01-03 3:11PM EDT70.0033.6635.7536.450.00-6322254.64%
CVS220617C000725002021-12-29 10:35AM EDT72.5031.0033.3033.900.00-1417239.33%
CVS220617C000750002022-01-05 4:19PM EDT75.0031.3330.8531.15+3.23+11.49%18920223.17%
CVS220617C000775002022-01-04 4:39PM EDT77.5027.2028.2528.900.00-1569209.64%
CVS220617C000800002022-01-03 11:35AM EDT80.0023.4026.1026.400.00-71,970197.53%
CVS220617C000825002022-01-05 12:30PM EDT82.5023.7923.7524.05+2.26+10.50%25362185.25%
CVS220617C000850002022-01-03 3:30PM EDT85.0019.5521.5021.800.00-55,607174.17%
CVS220617C000875002022-01-05 3:11PM EDT87.5019.7019.3020.30+2.10+11.93%23,239167.41%
CVS220617C000900002022-01-05 4:29PM EDT90.0017.6017.1517.45+0.85+5.07%115,979153.37%
CVS220617C000925002022-01-05 11:38AM EDT92.5015.5015.1515.50+1.36+9.62%11,060144.73%
CVS220617C000950002022-01-05 4:48PM EDT95.0013.4513.2513.55+1.55+13.03%1565,223136.21%
CVS220617C000975002021-12-27 10:53AM EDT97.509.0511.4511.700.00-21,196128.21%
CVS220617C001000002022-01-05 2:58PM EDT100.0010.059.7510.00+1.05+11.67%602,169120.85%
CVS220617C001050002022-01-05 4:30PM EDT105.007.206.857.10+1.10+18.03%862,696108.77%
CVS220617C001100002022-01-05 4:22PM EDT110.004.954.654.85+0.95+23.75%2391,89899.80%
CVS220617C001150002022-01-05 3:26PM EDT115.003.292.973.25+0.74+29.02%7241493.02%
CVS220617C001200002022-01-05 4:01PM EDT120.002.101.912.16+0.23+12.30%101,06988.94%
CVS220617C001250002022-01-05 1:56PM EDT125.001.371.281.43+0.30+28.04%1665786.87%
CVS220617C001300002022-01-05 3:22PM EDT130.000.900.750.93+0.27+42.86%527184.13%
CVS220617C001350002022-01-05 4:56PM EDT135.000.580.480.64+0.09+18.37%1235183.59%
CVS220617C001400002022-01-04 10:59AM EDT140.000.310.350.390.00-71483.15%
Opções de vendapara17 de junho de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CVS220617P000350002021-12-29 1:15PM EDT35.000.070.000.160.00-100422163.28%
CVS220617P000375002021-12-28 3:44PM EDT37.500.060.010.170.00-50170155.08%
CVS220617P000400002021-12-29 3:36PM EDT40.000.060.010.180.00-78176146.09%
CVS220617P000425002021-12-22 4:23PM EDT42.500.080.010.190.00-170155137.50%
CVS220617P000450002021-12-29 2:27PM EDT45.000.090.020.200.00-258130.08%
CVS220617P000475002021-12-22 3:18PM EDT47.500.110.050.220.00-100132125.00%
CVS220617P000500002021-12-29 2:44PM EDT50.000.120.120.240.00-125,101121.88%
CVS220617P000550002021-12-14 10:52AM EDT55.000.250.060.280.00-11,345104.69%
CVS220617P000600002022-01-04 1:43PM EDT60.000.230.190.330.00-11,12396.48%
CVS220617P000625002022-01-03 4:38PM EDT62.500.290.160.370.00-21,62089.45%
CVS220617P000650002022-01-05 2:53PM EDT65.000.320.300.38-0.03-8.57%62,22386.23%
CVS220617P000675002022-01-03 12:21PM EDT67.500.420.270.440.00-41,84179.69%
CVS220617P000700002022-01-04 10:36AM EDT70.000.450.340.500.00-12,54175.20%
CVS220617P000725002021-12-28 4:54PM EDT72.500.650.430.590.00-101,30071.19%
CVS220617P000750002022-01-04 1:43PM EDT75.000.650.630.730.00-19,26668.90%
CVS220617P000775002021-12-23 3:58PM EDT77.501.060.740.820.00-171,22163.87%
CVS220617P000800002022-01-03 2:15PM EDT80.001.040.920.990.00-242,77159.96%
CVS220617P000825002022-01-03 2:25PM EDT82.501.271.121.190.00-82,20555.76%
CVS220617P000850002022-01-05 2:19PM EDT85.001.371.321.48-0.02-1.44%27,72951.44%
CVS220617P000875002022-01-04 2:58PM EDT87.501.891.681.860.00-9266849.02%
CVS220617P000900002022-01-05 11:12AM EDT90.002.202.062.17-0.04-1.79%22,70343.34%
CVS220617P000925002022-01-04 2:38PM EDT92.502.902.542.720.00-248238.99%
CVS220617P000950002022-01-05 3:42PM EDT95.003.103.103.25-0.37-10.66%482,11232.45%
CVS220617P000975002022-01-05 4:50PM EDT97.503.853.804.25-0.35-8.33%12538227.66%
CVS220617P001000002022-01-05 1:32PM EDT100.004.524.604.95-0.33-6.80%19140.00%
CVS220617P001050002022-01-05 4:39PM EDT105.006.846.706.95-0.86-11.17%75360.00%
CVS220617P001100002022-01-05 4:35PM EDT110.009.459.509.90-0.57-5.69%84910.00%
CVS220617P001150002022-01-05 11:23AM EDT115.0013.1512.8513.20-4.05-23.55%13740.00%
CVS220617P001200002021-11-11 4:05PM EDT120.0027.1022.9023.200.00-21100.00%
CVS220617P001250002021-11-10 7:47AM EDT125.0044.2527.5027.900.00-111300.00%
CVS220617P001300002021-11-19 1:47PM EDT130.0037.9030.6031.400.00-5280.00%
CVS220617P001350002021-11-12 2:29PM EDT135.0041.7536.7037.450.00-3120.00%
CVS220617P001400002021-12-09 2:14PM EDT140.0043.9035.0535.700.00-240.00%