Mercado fechado

CVS Health Corporation (CVS)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
90,08+1,02 (+1,15%)
A partir de 02:01PM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de janeiro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CVS220121C000275002021-06-17 8:43AM EST27.5056.9553.9556.700.00-330.00%
CVS220121C000300002021-05-06 11:19AM EST30.0052.6554.1058.900.00-1510.00%
CVS220121C000325002021-06-02 12:52PM EST32.5053.4048.9552.050.00-180.00%
CVS220121C000350002020-11-06 11:03AM EST35.0030.430.000.000.00-1100.00%
CVS220121C000375002020-11-16 9:30AM EST37.5036.0033.7534.700.00-140.00%
CVS220121C000400002021-06-04 9:55AM EST40.0046.2541.5044.450.00-12300.00%
CVS220121C000425002021-05-07 9:16AM EST42.5042.0841.6046.100.00-10260.00%
CVS220121C000450002021-05-24 10:04AM EST45.0045.3736.7040.100.00-101180.00%
CVS220121C000475002021-06-14 9:22AM EST47.5035.2534.1536.400.00-11970.00%
CVS220121C000500002021-06-22 11:51AM EST50.0033.4031.5033.750.00-157460.00%
CVS220121C000525002021-06-14 10:21AM EST52.5031.6129.1031.100.00-2590.00%
CVS220121C000550002021-06-18 10:41AM EST55.0027.9528.3028.950.00-11,5730.00%
CVS220121C000575002021-06-23 11:29AM EST57.5026.5524.0026.400.00-17780.00%
CVS220121C000600002021-06-22 11:51AM EST60.0023.9821.5523.850.00-214,1470.00%
CVS220121C000625002021-06-23 12:25PM EST62.5021.5920.1021.55-0.22-1.01%17890.00%
CVS220121C000650002021-06-22 12:31PM EST65.0018.9018.2019.200.00-31,8420.00%
CVS220121C000675002021-06-22 10:10AM EST67.5017.0715.9516.85-0.43-2.46%11,0860.00%
CVS220121C000700002021-06-24 10:04AM EST70.0014.1014.1014.75-0.97-6.44%36,4970.00%
CVS220121C000725002021-06-24 8:30AM EST72.5012.6011.7512.65+0.09+0.72%12,3570.00%
CVS220121C000750002021-06-24 8:36AM EST75.0010.7810.2010.65-0.22-2.00%208,4780.00%
CVS220121C000775002021-06-21 10:47AM EST77.508.908.409.000.00-14,1290.00%
CVS220121C000800002021-06-23 10:44AM EST80.007.506.957.300.00-217,4350.00%
CVS220121C000825002021-06-22 12:52PM EST82.505.755.906.15-0.50-8.00%19,2170.00%
CVS220121C000850002021-06-24 8:40AM EST85.004.674.604.80-0.35-6.97%39,7450.00%
CVS220121C000900002021-06-23 2:06PM EST90.002.952.772.95-0.24-7.52%566,91821.46%
CVS220121C000950002021-06-24 10:17AM EST95.001.771.641.81-0.18-9.23%92,79427.08%
CVS220121C001000002021-06-24 10:19AM EST100.001.050.911.11-0.17-13.93%148,99530.80%
CVS220121C001050002021-06-18 2:59PM EST105.000.810.630.690.00-22,88633.74%
CVS220121C001100002021-06-22 1:13PM EST110.000.440.410.47-0.03-6.38%15,41036.89%
Opções de vendapara21 de janeiro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CVS220121P000275002021-05-04 10:18AM EST27.500.050.010.060.00-25106121.88%
CVS220121P000300002021-06-23 2:14PM EST30.000.060.030.080.00-1116119.53%
CVS220121P000325002020-11-09 2:58PM EST32.500.400.000.000.00-4050.00%
CVS220121P000350002021-06-01 9:07AM EST35.000.100.070.140.00-1120112.31%
CVS220121P000375002020-11-06 1:13PM EST37.500.600.000.000.00-2050.00%
CVS220121P000400002021-06-15 1:02PM EST40.000.150.120.200.00-51,927103.71%
CVS220121P000425002021-06-21 8:30AM EST42.500.250.100.230.00-262797.07%
CVS220121P000450002021-06-15 11:02AM EST45.000.260.190.270.00-43,67795.21%
CVS220121P000475002020-11-10 11:24AM EST47.501.650.000.000.00-215025.00%
CVS220121P000500002021-06-18 10:41AM EST50.000.360.280.360.00-48,68487.11%
CVS220121P000525002021-06-16 9:24AM EST52.500.390.350.460.00-12,13384.52%
CVS220121P000550002021-06-21 10:45AM EST55.000.530.430.520.00-17,21980.86%
CVS220121P000575002020-11-09 3:27PM EST57.503.850.000.000.00-2025.00%
CVS220121P000600002021-06-21 11:50AM EST60.000.800.690.760.00-510,43475.64%
CVS220121P000625002021-06-23 1:40PM EST62.500.860.850.910.00-104,27272.95%
CVS220121P000650002020-11-10 11:51AM EST65.006.550.000.000.00-511025.00%
CVS220121P000675002021-06-18 2:17PM EST67.501.391.331.43-0.14-9.15%23,01469.26%
CVS220121P000700002021-06-23 9:30AM EST70.001.811.731.820.00-515,08568.41%
CVS220121P000725002021-06-23 10:37AM EST72.502.272.082.300.00-22,75666.85%
CVS220121P000750002020-11-09 2:54PM EST75.0011.820.000.000.00-2012.50%
CVS220121P000775002021-06-22 1:16PM EST77.503.603.603.750.00-203,31767.92%
CVS220121P000800002021-06-24 10:36AM EST80.004.604.604.70-0.10-2.13%37,71168.88%
CVS220121P000825002021-06-24 8:53AM EST82.505.675.755.90-0.13-2.24%44,63570.43%
CVS220121P000850002021-06-24 9:10AM EST85.007.107.107.25-0.39-5.21%254,76272.31%
CVS220121P000875002021-06-24 8:44AM EST87.508.808.508.85+1.30+17.33%35874.39%
CVS220121P000900002020-10-26 1:28PM EST90.0032.500.000.000.00-200.10%
CVS220121P000925002021-06-04 8:54AM EST92.5012.3511.5012.400.00-34278.10%
CVS220121P000950002020-11-06 10:11AM EST95.0032.700.000.000.00-300.00%
CVS220121P001000002020-09-03 1:14PM EST100.0042.8043.2545.400.00-21287.43%
CVS220121P001050002021-06-01 9:38AM EST105.0022.5021.9023.500.00-18995.98%
CVS220121P001100002020-11-06 11:29AM EST110.0045.500.000.000.00-100.00%
CVS220121P001200002021-05-16 11:06PM EST120.0036.600.000.000.00--00.00%