CVS Health Corporation (CVS)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Opções de comprapara17 de fevereiro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS230217C00070000 | 2022-07-01 12:10PM EST | 70.00 | 24.65 | 32.80 | 33.15 | 0.00 | - | - | 1 | 397.27% |
| CVS230217C00075000 | 2022-07-26 9:34AM EST | 75.00 | 22.62 | 30.65 | 31.05 | 0.00 | - | - | 1 | 397.12% |
| CVS230217C00080000 | 2022-07-28 10:32AM EST | 80.00 | 18.39 | 26.05 | 26.30 | 0.00 | - | - | 5 | 353.27% |
| CVS230217C00085000 | 2022-07-25 2:50PM EST | 85.00 | 14.09 | 21.70 | 21.90 | 0.00 | - | - | 4 | 315.38% |
| CVS230217C00087500 | 2022-08-08 2:05PM EST | 87.50 | 17.98 | 19.55 | 19.80 | 0.00 | - | - | 20 | 297.44% |
| CVS230217C00092500 | 2022-08-08 1:07PM EST | 92.50 | 14.10 | 15.60 | 15.80 | 0.00 | - | - | 15 | 265.11% |
| CVS230217C00095000 | 2022-08-09 9:22AM EST | 95.00 | 13.15 | 13.70 | 13.90 | 0.00 | - | 1 | 73 | 249.66% |
| CVS230217C00097500 | 2022-08-09 8:30AM EST | 97.50 | 11.30 | 12.00 | 12.15 | 0.00 | - | 10 | 142 | 236.13% |
| CVS230217C00100000 | 2022-08-10 11:35AM EST | 100.00 | 10.05 | 10.30 | 10.55 | +0.70 | +7.49% | 5 | 139 | 223.00% |
| CVS230217C00105000 | 2022-08-11 11:49AM EST | 105.00 | 8.00 | 7.50 | 7.65 | +0.35 | +4.58% | 7 | 343 | 200.46% |
| CVS230217C00110000 | 2022-08-11 10:29AM EST | 110.00 | 5.55 | 5.20 | 5.35 | +0.54 | +10.78% | 23 | 330 | 181.67% |
| CVS230217C00115000 | 2022-08-11 12:26PM EST | 115.00 | 3.75 | 3.45 | 3.60 | +0.30 | +8.70% | 3 | 225 | 166.36% |
| CVS230217C00120000 | 2022-08-11 12:09PM EST | 120.00 | 2.41 | 2.21 | 2.31 | +0.51 | +26.84% | 13 | 113 | 153.96% |
| CVS230217C00125000 | 2022-08-11 9:43AM EST | 125.00 | 1.51 | 1.33 | 1.48 | +0.20 | +15.27% | 2 | 48 | 144.29% |
| CVS230217C00130000 | 2022-08-05 9:12AM EST | 130.00 | 0.73 | 0.86 | 0.94 | 0.00 | - | 1 | 5 | 138.48% |
| CVS230217C00140000 | 2022-08-01 8:30AM EST | 140.00 | 0.38 | 0.19 | 0.50 | 0.00 | - | - | 2 | 129.49% |
Opções de vendapara17 de fevereiro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS230217P00047500 | 2022-07-14 2:32PM EST | 47.50 | 0.41 | 0.05 | 0.37 | 0.00 | - | - | 10 | 152.54% |
| CVS230217P00060000 | 2022-08-04 8:30AM EST | 60.00 | 0.49 | 0.20 | 0.60 | 0.00 | - | - | 22 | 111.91% |
| CVS230217P00065000 | 2022-08-08 12:56PM EST | 65.00 | 0.60 | 0.39 | 0.73 | 0.00 | - | - | 6 | 98.54% |
| CVS230217P00070000 | 2022-08-08 11:37AM EST | 70.00 | 0.86 | 0.54 | 0.89 | 0.00 | - | 15 | 53 | 82.91% |
| CVS230217P00075000 | 2022-08-10 10:04AM EST | 75.00 | 0.98 | 0.89 | 0.95 | -0.18 | -15.52% | 1 | 298 | 66.80% |
| CVS230217P00080000 | 2022-08-10 9:13AM EST | 80.00 | 1.36 | 1.26 | 1.32 | -0.09 | -6.21% | 220 | 484 | 51.22% |
| CVS230217P00082500 | 2022-08-04 12:48PM EST | 82.50 | 1.95 | 1.50 | 1.61 | 0.00 | - | - | 32 | 43.56% |
| CVS230217P00085000 | 2022-08-08 11:28AM EST | 85.00 | 2.29 | 1.69 | 2.03 | 0.00 | - | - | 61 | 34.69% |
| CVS230217P00087500 | 2022-08-10 10:16AM EST | 87.50 | 2.29 | 2.10 | 2.28 | -0.16 | -6.53% | 7 | 434 | 17.51% |
| CVS230217P00090000 | 2022-08-10 9:53AM EST | 90.00 | 2.77 | 2.57 | 2.68 | -0.58 | -17.31% | 12 | 90 | 0.00% |
| CVS230217P00092500 | 2022-08-10 9:39AM EST | 92.50 | 3.25 | 3.10 | 3.20 | -0.68 | -17.30% | 1 | 441 | 0.00% |
| CVS230217P00095000 | 2022-08-10 9:53AM EST | 95.00 | 4.00 | 3.60 | 3.85 | -0.05 | -1.23% | 15 | 45 | 0.00% |
| CVS230217P00097500 | 2022-08-09 12:25PM EST | 97.50 | 4.80 | 4.45 | 4.60 | 0.00 | - | 1 | 16 | 0.00% |
| CVS230217P00100000 | 2022-08-11 8:43AM EST | 100.00 | 5.30 | 5.30 | 5.50 | -0.90 | -14.52% | 3 | 11 | 0.00% |
| CVS230217P00105000 | 2022-08-11 8:50AM EST | 105.00 | 7.30 | 7.45 | 7.55 | -0.99 | -11.94% | 2 | 259 | 0.00% |
| CVS230217P00110000 | 2022-08-03 2:45PM EST | 110.00 | 12.15 | 10.05 | 10.25 | 0.00 | - | - | 10 | 0.00% |
| CVS230217P00115000 | 2022-08-09 9:05AM EST | 115.00 | 14.05 | 13.30 | 13.45 | 0.00 | - | 3 | 3 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.
