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
61,27 -0,10 (-0,16%)
Pós-fechamento: 07:45PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara16 de agosto de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CVS240816C000300002024-05-03 1:23PM EDT30.0026.1727.5031.850.00-11117.48%
CVS240816C000350002024-06-03 10:16AM EDT35.0025.4024.1028.800.00-21368.75%
CVS240816C000400002024-05-17 10:13AM EDT40.0017.9618.4021.400.00-11047.27%
CVS240816C000425002024-06-21 3:30PM EDT42.5018.9016.5020.60+4.08+27.53%1498.44%
CVS240816C000450002024-06-05 2:17PM EDT45.0015.8514.2019.000.00-169103.42%
CVS240816C000475002024-06-10 9:44AM EDT47.5013.8511.5015.750.00-18479.39%
CVS240816C000500002024-06-20 2:32PM EDT50.0011.329.5014.000.00-544480.25%
CVS240816C000525002024-06-20 2:40PM EDT52.509.208.6010.75+0.20+2.22%210258.57%
CVS240816C000550002024-06-21 3:51PM EDT55.007.076.107.30+0.07+1.00%813,16734.89%
CVS240816C000575002024-06-21 12:19PM EDT57.504.785.206.20-0.25-4.97%602,43243.16%
CVS240816C000600002024-06-21 3:51PM EDT60.003.683.603.70+0.28+8.24%1285,15331.57%
CVS240816C000625002024-06-21 3:49PM EDT62.502.292.372.47-0.02-0.87%1183,03931.30%
CVS240816C000650002024-06-21 3:59PM EDT65.001.541.431.58+0.05+3.36%9414,29631.28%
CVS240816C000675002024-06-21 3:52PM EDT67.500.950.880.99+0.05+5.56%252,27331.62%
CVS240816C000700002024-06-21 3:54PM EDT70.000.600.420.63+0.03+5.26%406,64232.42%
CVS240816C000725002024-06-21 2:18PM EDT72.500.360.360.410.00-552433.50%
CVS240816C000750002024-06-21 1:40PM EDT75.000.250.250.30-0.03-10.71%52,10735.45%
CVS240816C000775002024-06-21 3:17PM EDT77.500.210.180.25+0.02+10.53%152,01938.14%
CVS240816C000800002024-06-20 11:56AM EDT80.000.160.150.220.00-11,74240.97%
CVS240816C000825002024-06-18 1:20PM EDT82.500.150.100.180.00-11,66542.97%
CVS240816C000850002024-06-17 3:56PM EDT85.000.140.100.170.00-2001,70845.90%
CVS240816C000875002024-06-21 10:50AM EDT87.500.120.100.34-0.08-40.00%588351.37%
CVS240816C000900002024-06-18 11:41AM EDT90.000.140.050.35+0.03+27.27%21,12153.71%
CVS240816C000950002024-06-21 9:59AM EDT95.000.090.050.330.00-518259.08%
CVS240816C001000002024-06-21 10:03AM EDT100.000.140.030.12+0.01+7.69%227556.25%
CVS240816C001050002024-06-14 12:18PM EDT105.000.060.020.250.00-420466.11%
CVS240816C001100002024-05-22 11:31AM EDT110.000.070.020.230.00-4039269.92%
CVS240816C001150002024-05-20 2:40PM EDT115.000.030.020.250.00-5121675.10%
CVS240816C001200002024-06-13 12:17PM EDT120.000.060.000.080.00-97167.97%
Opções de vendapara16 de agosto de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CVS240816P000275002024-05-15 10:29AM EDT27.500.030.000.060.00--1083.98%
CVS240816P000300002024-05-08 10:35AM EDT30.000.050.000.200.00--188.67%
CVS240816P000325002024-06-18 9:31AM EDT32.500.020.000.210.00-1380.27%
CVS240816P000350002024-06-18 9:36AM EDT35.000.030.001.680.00-148109.38%
CVS240816P000375002024-06-18 9:30AM EDT37.500.040.001.500.00-150595.41%
CVS240816P000400002024-06-18 9:36AM EDT40.000.050.020.270.00-115459.77%
CVS240816P000425002024-06-18 9:30AM EDT42.500.080.030.150.00-135652.73%
CVS240816P000450002024-06-18 9:56AM EDT45.000.110.100.160.00-2254046.19%
CVS240816P000475002024-06-21 1:40PM EDT47.500.200.100.33+0.02+11.11%1139746.09%
CVS240816P000500002024-06-21 3:37PM EDT50.000.260.250.32-0.02-7.14%181,81838.43%
CVS240816P000525002024-06-21 3:37PM EDT52.500.460.430.48-0.07-13.21%192,57535.01%
CVS240816P000550002024-06-21 3:56PM EDT55.000.780.770.95-0.18-18.75%1653,82635.21%
CVS240816P000575002024-06-21 3:54PM EDT57.501.401.381.43-0.20-12.50%114,16632.32%
CVS240816P000600002024-06-21 3:41PM EDT60.002.342.282.38-0.23-8.95%1972,39232.11%
CVS240816P000625002024-06-21 3:50PM EDT62.503.753.503.65-0.09-2.34%696931.84%
CVS240816P000650002024-06-20 11:31AM EDT65.005.425.105.25-0.11-1.99%22,54831.74%
CVS240816P000675002024-06-21 1:54PM EDT67.507.527.008.15-0.03-0.40%175044.46%
CVS240816P000700002024-06-20 11:06AM EDT70.009.609.1510.050.00-102,62744.09%
CVS240816P000725002024-06-21 12:40PM EDT72.5012.1510.4012.20+0.25+2.10%156945.22%
CVS240816P000750002024-05-28 12:02PM EDT75.0020.5412.0015.000.00-1755.35%
CVS240816P000775002024-05-01 3:21PM EDT77.5022.9515.7019.950.00-937665.50%
CVS240816P000800002024-06-06 12:14PM EDT80.0020.1317.0021.000.00-1180.15%
CVS240816P000825002024-05-02 3:06PM EDT82.5029.1621.0025.500.00-260881.76%
CVS240816P000850002024-05-21 10:42AM EDT85.0028.0023.9524.600.00-1060.72%
CVS240816P000875002024-03-25 10:03AM EDT87.5010.0019.0019.700.00-100.00%
CVS240816P000900002024-05-22 12:01PM EDT90.0032.4526.5030.800.00-1196.09%
CVS240816P000950002024-05-07 11:19AM EDT95.0038.0532.0036.500.00-1074.37%
CVS240816P001000002024-04-23 10:52AM EDT100.0030.090.000.000.00--00.00%