Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
68.899,05 +1.820,38 (+2,71%)
CVS Health Corporation (CVS)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de agosto de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240816C00030000 | 2024-05-03 1:23PM EDT | 30.00 | 26.17 | 27.50 | 31.85 | 0.00 | - | 1 | 1 | 216.11% |
| CVS240816C00035000 | 2024-07-19 1:48PM EDT | 35.00 | 24.60 | 24.10 | 27.25 | 0.00 | - | 35 | 0 | 196.39% |
| CVS240816C00040000 | 2024-07-19 12:42PM EDT | 40.00 | 19.65 | 20.10 | 22.15 | 0.00 | - | 5 | 0 | 93.16% |
| CVS240816C00042500 | 2024-06-21 3:30PM EDT | 42.50 | 18.90 | 15.10 | 19.25 | 0.00 | - | 1 | 4 | 121.00% |
| CVS240816C00045000 | 2024-07-19 1:48PM EDT | 45.00 | 14.65 | 14.55 | 16.60 | 0.00 | - | 275 | 46 | 99.61% |
| CVS240816C00047500 | 2024-07-26 11:27AM EDT | 47.50 | 12.95 | 13.45 | 14.95 | +0.85 | +7.02% | 1 | 11 | 89.75% |
| CVS240816C00050000 | 2024-07-25 12:45PM EDT | 50.00 | 9.40 | 11.20 | 11.45 | 0.00 | - | 45 | 3,549 | 61.04% |
| CVS240816C00052000 | 2024-07-25 10:30AM EDT | 52.00 | 8.30 | 9.35 | 9.55 | 0.00 | - | - | - | 56.59% |
| CVS240816C00052500 | 2024-07-26 11:21AM EDT | 52.50 | 8.30 | 7.95 | 9.45 | +2.06 | +33.01% | 5 | 80 | 69.63% |
| CVS240816C00055000 | 2024-07-26 3:32PM EDT | 55.00 | 6.65 | 6.30 | 6.85 | +1.75 | +35.71% | 115 | 14,464 | 52.69% |
| CVS240816C00056000 | 2024-07-24 11:25AM EDT | 56.00 | 3.60 | 5.90 | 6.85 | 0.00 | - | 9 | 8 | 58.81% |
| CVS240816C00057000 | 2024-07-26 11:14AM EDT | 57.00 | 4.60 | 5.15 | 5.30 | +1.05 | +29.58% | 2 | 170 | 50.83% |
| CVS240816C00057500 | 2024-07-26 3:32PM EDT | 57.50 | 4.81 | 4.80 | 4.90 | +1.61 | +50.31% | 70 | 7,113 | 49.61% |
| CVS240816C00058000 | 2024-07-26 2:52PM EDT | 58.00 | 4.18 | 4.45 | 4.55 | +1.13 | +37.05% | 21 | 836 | 49.17% |
| CVS240816C00059000 | 2024-07-26 10:28AM EDT | 59.00 | 3.45 | 3.80 | 3.90 | +1.02 | +41.98% | 37 | 543 | 48.56% |
| CVS240816C00060000 | 2024-07-26 3:58PM EDT | 60.00 | 3.25 | 3.20 | 3.30 | +1.15 | +54.76% | 1,536 | 7,152 | 47.90% |
| CVS240816C00061000 | 2024-07-26 3:59PM EDT | 61.00 | 2.75 | 2.70 | 2.76 | +1.08 | +64.67% | 545 | 299 | 47.31% |
| CVS240816C00062000 | 2024-07-26 3:42PM EDT | 62.00 | 2.26 | 2.24 | 2.32 | +0.97 | +75.19% | 100 | 195 | 47.46% |
| CVS240816C00062500 | 2024-07-26 3:59PM EDT | 62.50 | 2.08 | 2.03 | 2.09 | +0.90 | +76.27% | 281 | 5,555 | 47.00% |
| CVS240816C00063000 | 2024-07-26 3:17PM EDT | 63.00 | 1.74 | 1.79 | 1.89 | +0.62 | +55.36% | 27 | 89 | 46.83% |
| CVS240816C00064000 | 2024-07-26 3:38PM EDT | 64.00 | 1.41 | 1.16 | 1.53 | +0.60 | +74.07% | 34 | 153 | 46.44% |
| CVS240816C00065000 | 2024-07-26 3:59PM EDT | 65.00 | 1.19 | 1.16 | 1.20 | +0.54 | +83.08% | 1,667 | 16,089 | 45.65% |
| CVS240816C00066000 | 2024-07-26 3:59PM EDT | 66.00 | 0.96 | 0.92 | 0.97 | +0.33 | +52.38% | 70 | 57 | 45.87% |
| CVS240816C00067000 | 2024-07-26 1:47PM EDT | 67.00 | 0.64 | 0.72 | 0.82 | +0.23 | +56.10% | 12 | 11 | 47.07% |
| CVS240816C00067500 | 2024-07-26 3:51PM EDT | 67.50 | 0.65 | 0.50 | 0.68 | +0.28 | +75.68% | 86 | 4,653 | 45.80% |
| CVS240816C00068000 | 2024-07-26 3:58PM EDT | 68.00 | 0.60 | 0.56 | 0.61 | +0.27 | +81.82% | 16 | 9 | 46.00% |
| CVS240816C00069000 | 2024-07-26 3:45PM EDT | 69.00 | 0.46 | 0.44 | 0.58 | +0.26 | +130.00% | 16 | 21 | 49.02% |
| CVS240816C00070000 | 2024-07-26 3:57PM EDT | 70.00 | 0.37 | 0.35 | 0.39 | +0.15 | +68.18% | 72 | 7,324 | 46.78% |
| CVS240816C00071000 | 2024-07-26 1:30PM EDT | 71.00 | 0.25 | 0.28 | 0.33 | +0.06 | +31.58% | 12 | 21 | 47.95% |
| CVS240816C00072000 | 2024-07-25 9:30AM EDT | 72.00 | 0.15 | 0.23 | 0.25 | 0.00 | - | 1 | 6 | 47.75% |
| CVS240816C00072500 | 2024-07-26 3:28PM EDT | 72.50 | 0.24 | 0.21 | 0.26 | +0.09 | +60.00% | 4 | 587 | 49.71% |
| CVS240816C00073000 | 2024-07-26 10:46AM EDT | 73.00 | 0.17 | 0.19 | 0.25 | +0.04 | +30.77% | 25 | 8 | 50.68% |
| CVS240816C00075000 | 2024-07-26 2:36PM EDT | 75.00 | 0.15 | 0.14 | 0.16 | +0.05 | +50.00% | 20 | 2,164 | 50.68% |
| CVS240816C00077500 | 2024-07-25 2:12PM EDT | 77.50 | 0.18 | 0.06 | 0.15 | 0.00 | - | 1 | 2,018 | 53.32% |
| CVS240816C00080000 | 2024-07-26 1:50PM EDT | 80.00 | 0.09 | 0.07 | 0.11 | +0.02 | +28.57% | 8 | 2,379 | 57.62% |
| CVS240816C00082500 | 2024-07-26 1:51PM EDT | 82.50 | 0.02 | 0.04 | 0.12 | -0.04 | -66.67% | 8 | 1,662 | 61.72% |
| CVS240816C00085000 | 2024-07-23 3:23PM EDT | 85.00 | 0.03 | 0.03 | 0.14 | 0.00 | - | 7 | 1,812 | 67.38% |
| CVS240816C00087500 | 2024-07-26 1:00PM EDT | 87.50 | 0.05 | 0.03 | 0.11 | +0.01 | +25.00% | 5 | 884 | 70.12% |
| CVS240816C00090000 | 2024-07-09 12:53PM EDT | 90.00 | 0.03 | 0.02 | 0.09 | -0.02 | -40.00% | 4 | 1,123 | 72.27% |
| CVS240816C00095000 | 2024-07-25 11:32AM EDT | 95.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 1,138 | 71.09% |
| CVS240816C00100000 | 2024-07-22 9:30AM EDT | 100.00 | 0.01 | 0.01 | 0.19 | 0.00 | - | 1 | 303 | 95.70% |
| CVS240816C00105000 | 2024-07-23 1:47PM EDT | 105.00 | 0.01 | 0.01 | 0.18 | 0.00 | - | 1 | 205 | 102.73% |
| CVS240816C00110000 | 2024-07-19 2:53PM EDT | 110.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 2 | 392 | 89.06% |
| CVS240816C00115000 | 2024-07-09 10:25AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 216 | 99.61% |
| CVS240816C00120000 | 2024-07-11 1:20PM EDT | 120.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 68 | 114.06% |
Opções de vendapara16 de agosto de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240816P00027500 | 2024-07-23 10:47AM EDT | 27.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 13 | 132.81% |
| CVS240816P00030000 | 2024-05-08 10:35AM EDT | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 1 | 142.58% |
| CVS240816P00032500 | 2024-07-03 11:35AM EDT | 32.50 | 0.02 | 0.00 | 0.67 | 0.00 | - | 1 | 4 | 158.01% |
| CVS240816P00035000 | 2024-07-23 9:53AM EDT | 35.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 1 | 48 | 112.50% |
| CVS240816P00037500 | 2024-06-28 2:09PM EDT | 37.50 | 0.04 | 0.00 | 0.44 | 0.00 | - | 1 | 515 | 116.60% |
| CVS240816P00040000 | 2024-07-15 12:37PM EDT | 40.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 4 | 159 | 79.69% |
| CVS240816P00042500 | 2024-07-26 2:46PM EDT | 42.50 | 0.01 | 0.01 | 0.05 | 0.00 | - | 2 | 343 | 65.63% |
| CVS240816P00045000 | 2024-07-26 11:43AM EDT | 45.00 | 0.05 | 0.02 | 0.17 | 0.00 | - | 1 | 561 | 66.99% |
| CVS240816P00046000 | 2024-07-25 10:18AM EDT | 46.00 | 0.15 | 0.03 | 0.12 | 0.00 | - | - | - | 60.55% |
| CVS240816P00047500 | 2024-07-26 3:51PM EDT | 47.50 | 0.08 | 0.06 | 0.29 | -0.04 | -33.33% | 5 | 594 | 63.67% |
| CVS240816P00048000 | 2024-07-26 3:49PM EDT | 48.00 | 0.10 | 0.06 | 0.14 | -0.01 | -9.09% | 1 | 3 | 55.27% |
| CVS240816P00049000 | 2024-07-25 1:28PM EDT | 49.00 | 0.17 | 0.08 | 0.39 | 0.00 | - | 1 | 8 | 60.94% |
| CVS240816P00050000 | 2024-07-26 3:56PM EDT | 50.00 | 0.15 | 0.13 | 0.20 | -0.13 | -46.43% | 59 | 4,976 | 52.15% |
| CVS240816P00051000 | 2024-07-24 11:42AM EDT | 51.00 | 0.21 | 0.18 | 0.22 | -0.16 | -43.24% | 4 | 2 | 50.10% |
| CVS240816P00052000 | 2024-07-26 10:04AM EDT | 52.00 | 0.32 | 0.24 | 0.28 | -0.16 | -33.33% | 2 | 34 | 49.71% |
| CVS240816P00052500 | 2024-07-26 3:16PM EDT | 52.50 | 0.31 | 0.27 | 0.31 | -0.15 | -32.61% | 236 | 2,935 | 48.68% |
| CVS240816P00053000 | 2024-07-26 9:51AM EDT | 53.00 | 0.44 | 0.32 | 0.36 | -0.23 | -34.33% | 5 | 2,464 | 48.34% |
| CVS240816P00054000 | 2024-07-26 12:39PM EDT | 54.00 | 0.50 | 0.43 | 0.47 | -0.29 | -36.71% | 16 | 28 | 47.31% |
| CVS240816P00055000 | 2024-07-26 3:18PM EDT | 55.00 | 0.59 | 0.56 | 0.67 | -0.53 | -47.32% | 66 | 6,143 | 48.00% |
| CVS240816P00056000 | 2024-07-26 3:16PM EDT | 56.00 | 0.81 | 0.74 | 0.79 | -0.59 | -42.14% | 8 | 2,021 | 45.56% |
| CVS240816P00057000 | 2024-07-26 3:26PM EDT | 57.00 | 1.06 | 0.98 | 1.06 | -0.41 | -27.89% | 15 | 213 | 45.78% |
| CVS240816P00057500 | 2024-07-26 3:32PM EDT | 57.50 | 1.17 | 1.11 | 1.17 | -0.75 | -39.06% | 41 | 5,564 | 44.97% |
| CVS240816P00058000 | 2024-07-26 1:30PM EDT | 58.00 | 1.29 | 1.26 | 1.49 | -1.02 | -44.16% | 101 | 526 | 48.02% |
| CVS240816P00059000 | 2024-07-26 3:36PM EDT | 59.00 | 1.67 | 1.61 | 1.73 | -1.04 | -38.38% | 180 | 896 | 45.46% |
| CVS240816P00060000 | 2024-07-26 3:44PM EDT | 60.00 | 2.05 | 2.02 | 2.08 | -1.20 | -36.92% | 156 | 3,446 | 44.04% |
| CVS240816P00061000 | 2024-07-26 3:34PM EDT | 61.00 | 2.62 | 2.50 | 2.56 | -0.78 | -22.94% | 121 | 66 | 43.90% |
| CVS240816P00062500 | 2024-07-26 3:37PM EDT | 62.50 | 3.35 | 3.35 | 3.40 | -1.20 | -26.37% | 28 | 1,064 | 43.70% |
| CVS240816P00065000 | 2024-07-26 12:44PM EDT | 65.00 | 5.05 | 4.90 | 5.90 | -2.45 | -32.67% | 45 | 2,404 | 58.91% |
| CVS240816P00067500 | 2024-07-26 3:50PM EDT | 67.50 | 7.05 | 6.90 | 7.00 | -0.80 | -10.19% | 6 | 747 | 41.11% |
| CVS240816P00068000 | 2024-07-25 10:13AM EDT | 68.00 | 8.30 | 6.50 | 8.95 | 0.00 | - | - | - | 75.24% |
| CVS240816P00070000 | 2024-07-26 1:58PM EDT | 70.00 | 9.27 | 9.10 | 10.20 | -3.31 | -26.31% | 41 | 2,264 | 54.74% |
| CVS240816P00071000 | 2024-07-25 1:10PM EDT | 71.00 | 12.00 | 8.95 | 11.65 | 0.00 | - | - | - | 82.42% |
| CVS240816P00072500 | 2024-07-26 3:19PM EDT | 72.50 | 11.73 | 11.50 | 13.25 | -2.27 | -16.21% | 7 | 306 | 69.92% |
| CVS240816P00075000 | 2024-07-09 11:18AM EDT | 75.00 | 19.00 | 12.10 | 15.75 | 0.00 | - | 1 | 6 | 100.24% |
| CVS240816P00077500 | 2024-07-15 11:37AM EDT | 77.50 | 19.30 | 15.45 | 18.50 | 0.00 | - | 1 | 0 | 73.10% |
| CVS240816P00080000 | 2024-07-01 2:55PM EDT | 80.00 | 22.06 | 17.05 | 20.50 | 0.00 | - | 2 | 0 | 111.33% |
| CVS240816P00082500 | 2024-05-02 3:06PM EDT | 82.50 | 29.16 | 21.00 | 25.50 | 0.00 | - | 260 | 8 | 125.34% |
| CVS240816P00085000 | 2024-05-21 10:42AM EDT | 85.00 | 28.00 | 23.95 | 24.60 | 0.00 | - | 1 | 0 | 82.52% |
| CVS240816P00087500 | 2024-03-25 10:03AM EDT | 87.50 | 10.00 | 19.00 | 19.70 | 0.00 | - | 1 | 0 | 0.00% |
| CVS240816P00090000 | 2024-05-22 12:01PM EDT | 90.00 | 32.45 | 26.50 | 30.80 | 0.00 | - | 1 | 1 | 147.95% |
| CVS240816P00095000 | 2024-05-07 11:19AM EDT | 95.00 | 38.05 | 34.05 | 36.45 | 0.00 | - | 1 | 0 | 144.68% |
| CVS240816P00100000 | 2024-04-23 10:52AM EDT | 100.00 | 30.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.