Mercado fechado
BOVESPA
134.737,20 +164,75 (+0,12%) MERVAL
1.738.555,75 +16.887,75 (+0,98%) MXX
51.136,05 +52,61 (+0,10%) PETROLEO CRU
68,75 +0,04 (+0,06%) OURO
2.535,70 +3,00 (+0,12%) Bitcoin USD
56.980,12 +2.193,40 (+4,00%)
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 comprapara13 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240913C00045000 | 2024-08-23 12:34PM EDT | 45.00 | 13.93 | 11.45 | 11.65 | 0.00 | - | 1 | 1 | 117.97% |
| CVS240913C00047000 | 2024-08-30 11:34AM EDT | 47.00 | 10.08 | 9.45 | 9.65 | 0.00 | - | 1 | 1 | 98.44% |
| CVS240913C00050000 | 2024-09-09 12:40PM EDT | 50.00 | 6.89 | 6.35 | 6.65 | -1.97 | -22.23% | 2 | 54 | 58.98% |
| CVS240913C00052000 | 2024-08-16 3:44PM EDT | 52.00 | 7.10 | 4.50 | 4.70 | 0.00 | - | 20 | 10 | 57.81% |
| CVS240913C00053000 | 2024-09-09 9:36AM EDT | 53.00 | 3.40 | 2.83 | 3.70 | -0.85 | -20.00% | 3 | 1 | 56.15% |
| CVS240913C00054000 | 2024-09-09 1:16PM EDT | 54.00 | 2.89 | 2.64 | 2.73 | -1.17 | -28.82% | 110 | 4 | 46.48% |
| CVS240913C00055000 | 2024-09-09 3:12PM EDT | 55.00 | 2.10 | 1.72 | 2.01 | -1.25 | -37.31% | 52 | 66 | 48.34% |
| CVS240913C00056000 | 2024-09-09 2:47PM EDT | 56.00 | 1.34 | 1.10 | 1.15 | -1.18 | -46.83% | 165 | 35 | 38.09% |
| CVS240913C00057000 | 2024-09-09 3:54PM EDT | 57.00 | 0.60 | 0.59 | 0.62 | -0.99 | -62.26% | 430 | 66 | 36.23% |
| CVS240913C00058000 | 2024-09-09 3:59PM EDT | 58.00 | 0.28 | 0.28 | 0.30 | -0.60 | -68.18% | 706 | 565 | 35.84% |
| CVS240913C00059000 | 2024-09-09 3:58PM EDT | 59.00 | 0.12 | 0.11 | 0.13 | -0.36 | -75.00% | 453 | 1,335 | 35.94% |
| CVS240913C00060000 | 2024-09-09 3:57PM EDT | 60.00 | 0.07 | 0.06 | 0.07 | -0.19 | -73.08% | 314 | 1,338 | 38.67% |
| CVS240913C00061000 | 2024-09-09 3:57PM EDT | 61.00 | 0.04 | 0.03 | 0.04 | -0.11 | -73.33% | 207 | 485 | 41.80% |
| CVS240913C00062000 | 2024-09-09 3:58PM EDT | 62.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 105 | 5,455 | 46.48% |
| CVS240913C00063000 | 2024-09-09 12:17PM EDT | 63.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 24 | 307 | 50.00% |
| CVS240913C00064000 | 2024-09-06 11:42AM EDT | 64.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 144 | 1,767 | 55.47% |
| CVS240913C00065000 | 2024-09-09 1:09PM EDT | 65.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 135 | 396 | 59.38% |
| CVS240913C00066000 | 2024-09-09 12:07PM EDT | 66.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 14 | 22 | 67.19% |
| CVS240913C00067000 | 2024-09-09 3:11PM EDT | 67.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 97 | 23 | 70.31% |
| CVS240913C00068000 | 2024-09-09 11:53AM EDT | 68.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 57 | 47 | 71.88% |
| CVS240913C00069000 | 2024-09-05 3:34PM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 41 | 71.88% |
| CVS240913C00070000 | 2024-09-09 9:33AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 22 | 75.00% |
| CVS240913C00071000 | 2024-08-08 10:55AM EDT | 71.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | - | 0 | 96.09% |
| CVS240913C00072000 | 2024-09-06 3:05PM EDT | 72.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 20 | 84.38% |
| CVS240913C00073000 | 2024-09-05 2:44PM EDT | 73.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 87.50% |
| CVS240913C00074000 | 2024-09-05 2:43PM EDT | 74.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 11 | 93.75% |
| CVS240913C00075000 | 2024-09-06 11:09AM EDT | 75.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 27 | 109.38% |
| CVS240913C00080000 | 2024-09-05 12:29PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 314 | 320 | 115.63% |
| CVS240913C00085000 | 2024-09-04 10:21AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 129 | 139 | 134.38% |
Opções de vendapara13 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240913P00040000 | 2024-09-05 12:27PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 100 | 118.75% |
| CVS240913P00044000 | 2024-09-09 9:34AM EDT | 44.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 38 | 95.31% |
| CVS240913P00045000 | 2024-09-09 2:17PM EDT | 45.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 48 | 14 | 125.78% |
| CVS240913P00046000 | 2024-09-05 11:00AM EDT | 46.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8 | 27 | 84.38% |
| CVS240913P00047000 | 2024-09-09 3:57PM EDT | 47.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 30 | 79.69% |
| CVS240913P00048000 | 2024-09-09 2:41PM EDT | 48.00 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 1 | 35 | 73.44% |
| CVS240913P00049000 | 2024-09-09 9:39AM EDT | 49.00 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 14 | 104 | 65.63% |
| CVS240913P00050000 | 2024-09-09 3:55PM EDT | 50.00 | 0.03 | 0.02 | 0.04 | -0.18 | -85.71% | 579 | 144 | 58.98% |
| CVS240913P00051000 | 2024-09-09 3:27PM EDT | 51.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 139 | 49 | 55.47% |
| CVS240913P00052000 | 2024-09-09 2:38PM EDT | 52.00 | 0.07 | 0.02 | 0.07 | +0.02 | +40.00% | 109 | 51 | 50.00% |
| CVS240913P00053000 | 2024-09-09 2:41PM EDT | 53.00 | 0.09 | 0.07 | 0.09 | +0.01 | +12.50% | 225 | 129 | 43.16% |
| CVS240913P00054000 | 2024-09-09 2:45PM EDT | 54.00 | 0.14 | 0.14 | 0.16 | +0.02 | +16.67% | 159 | 364 | 39.26% |
| CVS240913P00055000 | 2024-09-09 3:58PM EDT | 55.00 | 0.32 | 0.30 | 0.32 | +0.11 | +52.38% | 435 | 290 | 37.11% |
| CVS240913P00056000 | 2024-09-09 3:56PM EDT | 56.00 | 0.62 | 0.60 | 0.63 | +0.27 | +77.14% | 414 | 270 | 35.94% |
| CVS240913P00057000 | 2024-09-09 3:15PM EDT | 57.00 | 1.05 | 1.07 | 1.12 | +0.38 | +56.72% | 351 | 515 | 34.96% |
| CVS240913P00058000 | 2024-09-09 3:54PM EDT | 58.00 | 1.76 | 1.57 | 1.81 | +0.66 | +60.00% | 57 | 957 | 34.77% |
| CVS240913P00059000 | 2024-09-09 12:48PM EDT | 59.00 | 2.33 | 2.47 | 2.66 | +0.76 | +48.41% | 7 | 120 | 35.94% |
| CVS240913P00060000 | 2024-09-09 9:48AM EDT | 60.00 | 3.95 | 3.45 | 3.65 | +1.45 | +58.00% | 12 | 53 | 44.14% |
| CVS240913P00061000 | 2024-09-05 10:41AM EDT | 61.00 | 2.57 | 4.45 | 4.65 | 0.00 | - | 4 | 27 | 52.73% |
| CVS240913P00062000 | 2024-09-05 10:34AM EDT | 62.00 | 3.43 | 5.45 | 6.35 | 0.00 | - | 2 | 3 | 83.01% |
| CVS240913P00063000 | 2024-08-02 3:40PM EDT | 63.00 | 5.45 | 5.65 | 5.90 | 0.00 | - | 1 | 0 | 0.00% |
| CVS240913P00065000 | 2024-08-27 10:50AM EDT | 65.00 | 7.00 | 8.05 | 8.70 | 0.00 | - | - | 0 | 90.04% |
© 2024 Yahoo. Todos os direitos reservados.