Mercado fechado

CVS Health Corporation (CVS)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
69,82-0,21 (-0,30%)
No fechamento: 04:00PM EDT
69,96 +0,14 (+0,20%)
Pós-fechamento: 07:19PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara6 de outubro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CVS231006C000500002023-09-22 10:37AM EDT50.0021.8519.6520.100.00--20113.28%
CVS231006C000530002023-09-27 9:46AM EDT53.0017.8516.8016.950.00-22795.70%
CVS231006C000540002023-09-27 12:51PM EDT54.0015.4515.8016.150.00-1052107.23%
CVS231006C000550002023-09-26 10:25AM EDT55.0016.8014.8015.050.00--2593.75%
CVS231006C000590002023-09-26 10:08AM EDT59.0013.0510.8011.200.00--678.32%
CVS231006C000600002023-09-28 3:49PM EDT60.0010.149.8010.100.00-16024967.19%
CVS231006C000620002023-09-19 3:45PM EDT62.0010.157.708.100.00-1150.00%
CVS231006C000630002023-09-29 3:07PM EDT63.006.986.707.10+0.38+5.76%1259.57%
CVS231006C000650002023-09-29 2:38PM EDT65.004.804.855.00-0.65-11.93%131640.43%
CVS231006C000660002023-09-29 1:57PM EDT66.004.003.904.05-1.05-20.79%738536.52%
CVS231006C000670002023-09-29 3:38PM EDT67.003.112.943.10-0.87-21.86%357931.64%
CVS231006C000680002023-09-29 1:27PM EDT68.002.362.122.230.00-1244728.52%
CVS231006C000690002023-09-29 2:54PM EDT69.001.371.411.45-0.39-22.16%13167225.73%
CVS231006C000700002023-09-29 3:53PM EDT70.000.830.820.85-0.27-24.55%4973,73024.27%
CVS231006C000710002023-09-29 3:57PM EDT71.000.430.420.44-0.22-33.85%46998523.44%
CVS231006C000720002023-09-29 3:51PM EDT72.000.200.180.21-0.11-35.48%2492,00623.34%
CVS231006C000730002023-09-29 3:49PM EDT73.000.080.080.09-0.07-46.67%48129423.44%
CVS231006C000740002023-09-29 1:31PM EDT74.000.050.040.05-0.03-37.50%1330525.20%
CVS231006C000750002023-09-29 3:37PM EDT75.000.030.020.03-0.01-25.00%1392,32527.15%
CVS231006C000760002023-09-29 2:53PM EDT76.000.010.010.02-0.01-50.00%817429.30%
CVS231006C000770002023-09-28 3:49PM EDT77.000.030.000.030.00-912435.16%
CVS231006C000780002023-09-27 12:57PM EDT78.000.030.000.030.00-24839.06%
CVS231006C000790002023-09-22 9:42AM EDT79.000.030.000.030.00-1142.97%
CVS231006C000800002023-09-28 12:44PM EDT80.000.010.000.010.00-21640.63%
CVS231006C000830002023-09-27 9:47AM EDT83.000.020.000.030.00-52652.34%
Opções de vendapara6 de outubro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CVS231006P000540002023-09-07 12:06PM EDT54.000.040.000.030.00-20012575.78%
CVS231006P000550002023-09-18 3:36PM EDT55.000.020.000.030.00-6015170.31%
CVS231006P000560002023-09-19 11:27AM EDT56.000.020.000.030.00-5010165.63%
CVS231006P000570002023-09-15 11:59AM EDT57.000.020.000.030.00-206760.94%
CVS231006P000580002023-09-21 12:45PM EDT58.000.020.000.030.00-15031156.25%
CVS231006P000590002023-09-22 9:59AM EDT59.000.020.000.030.00-14051.56%
CVS231006P000600002023-09-28 12:56PM EDT60.000.020.000.030.00-335951.95%
CVS231006P000610002023-09-27 9:52AM EDT61.000.020.000.030.00-255747.27%
CVS231006P000620002023-09-25 12:14PM EDT62.000.020.000.030.00-15142.19%
CVS231006P000630002023-09-28 11:39AM EDT63.000.030.010.030.00-29837.50%
CVS231006P000640002023-09-29 2:58PM EDT64.000.030.020.03-0.02-40.00%621032.42%
CVS231006P000650002023-09-29 2:55PM EDT65.000.050.030.04-0.03-37.50%1743628.91%
CVS231006P000660002023-09-29 2:40PM EDT66.000.080.060.07-0.01-11.11%22347126.76%
CVS231006P000670002023-09-29 3:57PM EDT67.000.130.120.14-0.04-23.53%2149425.20%
CVS231006P000680002023-09-29 3:59PM EDT68.000.260.250.28-0.07-21.21%5871,22424.07%
CVS231006P000690002023-09-29 3:57PM EDT69.000.510.500.53-0.13-20.31%1,18895822.95%
CVS231006P000700002023-09-29 3:55PM EDT70.000.930.910.95-0.04-4.12%9971,31622.17%
CVS231006P000710002023-09-29 3:30PM EDT71.001.451.501.56-0.04-2.68%14676821.63%
CVS231006P000720002023-09-29 2:57PM EDT72.002.232.212.42-0.15-6.30%3081,30424.51%
CVS231006P000730002023-09-29 1:00PM EDT73.002.993.153.30-1.06-26.17%35325.20%
CVS231006P000740002023-09-29 10:52AM EDT74.003.804.054.25+1.62+74.31%21127.05%
CVS231006P000750002023-09-28 9:44AM EDT75.004.755.005.350.00-7039.06%
CVS231006P000760002023-09-21 10:24AM EDT76.003.785.956.350.00-1144.34%
CVS231006P000770002023-09-13 12:14PM EDT77.006.137.007.350.00-4149.32%