Mercado fechado

CVS Health Corporation (CVS)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
61,37+0,37 (+0,61%)
No fechamento: 04:00PM EDT
61,37 0,00 (0,00%)
Pós-fechamento: 05:42PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara28 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CVS240628C000400002024-05-20 10:11AM EDT40.0017.6120.9521.550.00--0162.89%
CVS240628C000500002024-06-10 9:57AM EDT50.0011.1010.0013.600.00-233108.79%
CVS240628C000510002024-05-14 11:45AM EDT51.005.109.459.700.00--10.00%
CVS240628C000520002024-06-07 1:05PM EDT52.009.667.5011.500.00-1169.34%
CVS240628C000530002024-06-10 12:55PM EDT53.007.406.5010.400.00-5757.03%
CVS240628C000540002024-06-21 3:19PM EDT54.007.305.559.50+0.03+0.41%52758.59%
CVS240628C000550002024-06-21 1:36PM EDT55.006.034.608.50-0.07-1.15%15853.91%
CVS240628C000560002024-06-20 3:50PM EDT56.005.153.556.200.00-314778.27%
CVS240628C000570002024-06-21 3:14PM EDT57.004.603.304.80+0.53+13.02%209852.93%
CVS240628C000580002024-06-21 3:29PM EDT58.003.503.403.80+0.40+12.90%625844.63%
CVS240628C000590002024-06-21 3:40PM EDT59.002.452.512.75+0.14+6.06%1812234.18%
CVS240628C000600002024-06-21 3:50PM EDT60.001.551.681.90-0.03-1.90%2311,68430.13%
CVS240628C000610002024-06-21 3:57PM EDT61.001.190.971.15+0.22+22.68%92953726.37%
CVS240628C000620002024-06-21 3:59PM EDT62.000.620.560.64+0.07+12.73%7111,80725.29%
CVS240628C000630002024-06-21 3:58PM EDT63.000.330.290.32+0.01+3.13%16968124.85%
CVS240628C000640002024-06-21 3:52PM EDT64.000.150.140.18-0.03-16.67%21434826.56%
CVS240628C000650002024-06-21 3:49PM EDT65.000.090.080.12-0.03-25.00%292,55529.40%
CVS240628C000660002024-06-21 3:59PM EDT66.000.070.050.08-0.02-22.22%2826931.84%
CVS240628C000670002024-06-21 3:26PM EDT67.000.050.030.06-0.01-16.67%10829734.77%
CVS240628C000680002024-06-20 11:21AM EDT68.000.060.020.100.00-20527143.75%
CVS240628C000690002024-06-21 10:18AM EDT69.000.050.020.230.00-1411150.78%
CVS240628C000700002024-06-21 2:48PM EDT70.000.030.020.20-0.01-25.00%2053654.10%
CVS240628C000710002024-06-21 3:37PM EDT71.000.030.020.24-0.02-40.00%812860.55%
CVS240628C000750002024-06-21 3:13PM EDT75.000.020.000.02-0.01-33.33%12153.13%
CVS240628C000800002024-06-21 10:05AM EDT80.000.010.000.12-0.19-95.00%183085.94%
Opções de vendapara28 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CVS240628P000460002024-06-20 9:44AM EDT46.000.010.000.220.00-12106.25%
CVS240628P000470002024-06-21 12:29PM EDT47.000.010.000.210.00-3617498.83%
CVS240628P000480002024-06-21 12:49PM EDT48.000.010.000.020.00-38165.63%
CVS240628P000490002024-06-18 3:15PM EDT49.000.010.000.01-0.11-91.67%222556.25%
CVS240628P000500002024-06-18 10:19AM EDT50.000.010.000.750.00-8101104.88%
CVS240628P000510002024-06-18 3:15PM EDT51.000.100.010.750.00-22524597.46%
CVS240628P000520002024-06-21 11:48AM EDT52.000.010.000.020.00-598550.78%
CVS240628P000530002024-06-21 1:17PM EDT53.000.030.010.23+0.01+50.00%318,46961.72%
CVS240628P000540002024-06-21 10:24AM EDT54.000.040.020.13+0.02+100.00%6154650.39%
CVS240628P000550002024-06-21 10:20AM EDT55.000.020.010.05-0.01-33.33%10078141.02%
CVS240628P000560002024-06-21 2:10PM EDT56.000.040.010.16+0.01+33.33%4417445.70%
CVS240628P000570002024-06-21 3:44PM EDT57.000.040.030.25-0.02-33.33%6144444.14%
CVS240628P000580002024-06-21 3:54PM EDT58.000.060.050.08-0.05-45.45%443,29726.56%
CVS240628P000590002024-06-21 3:55PM EDT59.000.110.110.18-0.14-56.00%44686125.78%
CVS240628P000600002024-06-21 3:51PM EDT60.000.260.250.32-0.21-44.68%45366923.19%
CVS240628P000610002024-06-21 3:58PM EDT61.000.610.560.63-0.27-30.68%55165622.17%
CVS240628P000620002024-06-21 2:32PM EDT62.001.241.071.14-0.24-16.22%6616521.53%
CVS240628P000630002024-06-21 2:39PM EDT63.001.940.272.01-0.30-13.39%11226.95%
CVS240628P000640002024-06-14 10:18AM EDT64.004.002.552.900.00-1030.57%
CVS240628P000670002024-06-14 10:18AM EDT67.007.553.557.500.00-11107.86%
CVS240628P000680002024-06-13 10:08AM EDT68.008.484.908.400.00-21112.70%
CVS240628P000700002024-05-14 3:33PM EDT70.0014.296.8010.900.00--063.09%