Mercado fechará em 3 h 57 min
BOVESPA
133.910,45 -1.049,73 (-0,78%) MERVAL
1.798.864,25 -14.433,75 (-0,80%) MXX
52.547,38 +273,85 (+0,52%) PETROLEO CRU
70,49 -0,70 (-0,98%) OURO
2.596,20 +3,80 (+0,15%) Bitcoin USD
59.431,04 -1.738,28 (-2,84%)
CVS Health Corporation (CVS)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:03PM EDT. Mercado aberto.
Opções de comprapara20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240920C00035000 | 2023-12-06 11:10AM EDT | 35.00 | 39.13 | 44.50 | 48.95 | 0.00 | - | 1 | 1 | 2,455.47% |
| CVS240920C00037500 | 2024-09-10 9:55AM EDT | 37.50 | 18.75 | 19.90 | 21.40 | 0.00 | - | 2 | 2 | 312.11% |
| CVS240920C00040000 | 2024-09-10 9:55AM EDT | 40.00 | 16.25 | 18.25 | 18.70 | 0.00 | - | 2 | 35 | 227.34% |
| CVS240920C00042500 | 2024-07-15 11:05AM EDT | 42.50 | 16.20 | 12.20 | 14.20 | 0.00 | - | 2 | 0 | 0.00% |
| CVS240920C00045000 | 2024-09-13 1:00PM EDT | 45.00 | 12.68 | 13.15 | 13.55 | 0.00 | - | 1 | 3 | 0.00% |
| CVS240920C00046000 | 2024-09-05 3:22PM EDT | 46.00 | 12.00 | 12.15 | 12.50 | 0.00 | - | - | 1 | 0.00% |
| CVS240920C00047000 | 2024-09-10 9:55AM EDT | 47.00 | 9.30 | 11.15 | 11.50 | 0.00 | - | - | 1 | 0.00% |
| CVS240920C00047500 | 2024-09-10 9:55AM EDT | 47.50 | 8.80 | 10.80 | 11.00 | 0.00 | - | 2 | 11 | 0.00% |
| CVS240920C00050000 | 2024-09-18 11:14AM EDT | 50.00 | 8.40 | 8.25 | 8.40 | +0.05 | +0.60% | 13 | 4,225 | 0.00% |
| CVS240920C00052000 | 2024-09-16 3:56PM EDT | 52.00 | 6.50 | 6.20 | 6.55 | 0.00 | - | 2 | 10 | 0.00% |
| CVS240920C00052500 | 2024-09-18 10:26AM EDT | 52.50 | 5.81 | 5.80 | 6.00 | +0.37 | +6.80% | 3 | 418 | 0.00% |
| CVS240920C00053000 | 2024-09-16 3:52PM EDT | 53.00 | 5.52 | 5.30 | 5.55 | 0.00 | - | 2 | 12 | 0.00% |
| CVS240920C00054000 | 2024-09-16 10:13AM EDT | 54.00 | 4.45 | 4.25 | 4.50 | 0.00 | - | 14 | 62 | 0.00% |
| CVS240920C00055000 | 2024-09-17 2:24PM EDT | 55.00 | 2.85 | 3.30 | 3.45 | 0.00 | - | 696 | 1,243 | 0.00% |
| CVS240920C00056000 | 2024-09-17 12:11PM EDT | 56.00 | 2.25 | 2.46 | 2.54 | 0.00 | - | 6 | 526 | 0.00% |
| CVS240920C00057000 | 2024-09-18 11:18AM EDT | 57.00 | 1.65 | 1.46 | 1.79 | +0.45 | +37.50% | 5 | 1,637 | 36.13% |
| CVS240920C00057500 | 2024-09-18 11:29AM EDT | 57.50 | 1.25 | 1.09 | 1.24 | +0.34 | +37.36% | 151 | 16,282 | 25.68% |
| CVS240920C00058000 | 2024-09-18 11:33AM EDT | 58.00 | 0.88 | 0.77 | 0.91 | +0.26 | +41.94% | 284 | 1,235 | 27.34% |
| CVS240920C00059000 | 2024-09-18 11:29AM EDT | 59.00 | 0.43 | 0.40 | 0.45 | +0.14 | +48.28% | 59 | 1,946 | 30.08% |
| CVS240920C00060000 | 2024-09-18 11:32AM EDT | 60.00 | 0.18 | 0.15 | 0.18 | +0.07 | +63.64% | 87 | 13,265 | 30.86% |
| CVS240920C00061000 | 2024-09-18 11:23AM EDT | 61.00 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 27 | 7,553 | 31.45% |
| CVS240920C00062000 | 2024-09-17 1:51PM EDT | 62.00 | 0.02 | 0.01 | 0.15 | 0.00 | - | 73 | 1,579 | 51.17% |
| CVS240920C00062500 | 2024-09-18 11:29AM EDT | 62.50 | 0.52 | 0.01 | 0.51 | +0.50 | +2,500.00% | 16 | 2,819 | 66.21% |
| CVS240920C00063000 | 2024-09-18 11:29AM EDT | 63.00 | 0.01 | 0.01 | 0.02 | -0.08 | -47.06% | 2 | 607 | 40.63% |
| CVS240920C00064000 | 2024-09-17 3:44PM EDT | 64.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,272 | 47.66% |
| CVS240920C00065000 | 2024-09-17 3:47PM EDT | 65.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 10 | 12,187 | 52.34% |
| CVS240920C00066000 | 2024-09-17 1:38PM EDT | 66.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 115 | 112.31% |
| CVS240920C00067000 | 2024-09-12 11:59AM EDT | 67.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 7 | 81 | 121.88% |
| CVS240920C00067500 | 2024-09-17 3:45PM EDT | 67.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 13,430 | 65.63% |
| CVS240920C00068000 | 2024-09-17 12:57PM EDT | 68.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 95 | 68.75% |
| CVS240920C00069000 | 2024-09-16 3:24PM EDT | 69.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 38 | 148 | 140.04% |
| CVS240920C00070000 | 2024-09-17 9:53AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,902 | 75.00% |
| CVS240920C00072500 | 2024-09-12 12:27PM EDT | 72.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,916 | 87.50% |
| CVS240920C00075000 | 2024-09-12 3:44PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 2,901 | 96.88% |
| CVS240920C00077500 | 2024-09-12 11:55AM EDT | 77.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,750 | 109.38% |
| CVS240920C00080000 | 2024-09-17 11:06AM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,954 | 129.69% |
| CVS240920C00082500 | 2024-09-10 2:32PM EDT | 82.50 | 0.01 | 0.00 | 0.74 | 0.00 | - | 1 | 2,304 | 239.84% |
| CVS240920C00085000 | 2024-09-10 1:38PM EDT | 85.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 2,794 | 167.19% |
| CVS240920C00087500 | 2024-09-12 2:13PM EDT | 87.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,852 | 150.00% |
| CVS240920C00090000 | 2024-09-13 2:40PM EDT | 90.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 604 | 171.88% |
| CVS240920C00095000 | 2024-09-12 3:50PM EDT | 95.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 511 | 312.11% |
| CVS240920C00100000 | 2024-09-05 9:40AM EDT | 100.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 10 | 407 | 234.38% |
| CVS240920C00105000 | 2024-08-20 3:48PM EDT | 105.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 373 | 360.55% |
| CVS240920C00110000 | 2024-08-16 9:33AM EDT | 110.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 40 | 293 | 302.34% |
| CVS240920C00115000 | 2024-08-19 9:37AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 89 | 50.00% |
| CVS240920C00120000 | 2024-09-17 9:55AM EDT | 120.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 15 | 127 | 293.75% |
Opções de vendapara20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240920P00030000 | 2024-05-23 3:41PM EDT | 30.00 | 0.08 | 0.00 | 0.21 | 0.00 | - | - | 1 | 362.50% |
| CVS240920P00032500 | 2024-05-29 9:48AM EDT | 32.50 | 0.07 | 0.01 | 0.44 | 0.00 | - | 2 | 4 | 368.36% |
| CVS240920P00035000 | 2024-06-10 9:43AM EDT | 35.00 | 0.06 | 0.01 | 0.24 | 0.00 | - | 2 | 182 | 295.31% |
| CVS240920P00037500 | 2024-08-02 1:51PM EDT | 37.50 | 0.11 | 0.00 | 0.08 | 0.00 | - | 1 | 322 | 218.75% |
| CVS240920P00040000 | 2024-09-11 3:17PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 22 | 428 | 162.50% |
| CVS240920P00042500 | 2024-09-13 11:15AM EDT | 42.50 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 355 | 196.09% |
| CVS240920P00045000 | 2024-09-16 9:43AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 301 | 106.25% |
| CVS240920P00046000 | 2024-09-13 2:05PM EDT | 46.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 196.88% |
| CVS240920P00047000 | 2024-08-29 2:59PM EDT | 47.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 100 | 183.20% |
| CVS240920P00047500 | 2024-09-16 1:38PM EDT | 47.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 18 | 627 | 105.47% |
| CVS240920P00048000 | 2024-08-30 3:37PM EDT | 48.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 60 | 169.73% |
| CVS240920P00049000 | 2024-09-16 12:10PM EDT | 49.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 156.25% |
| CVS240920P00050000 | 2024-09-17 1:32PM EDT | 50.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 6,318 | 76.56% |
| CVS240920P00051000 | 2024-09-17 12:55PM EDT | 51.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 664 | 68.75% |
| CVS240920P00052000 | 2024-09-18 10:19AM EDT | 52.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 116 | 819 | 62.50% |
| CVS240920P00052500 | 2024-09-17 2:21PM EDT | 52.50 | 0.03 | 0.01 | 0.11 | 0.00 | - | 499 | 12,455 | 69.92% |
| CVS240920P00053000 | 2024-09-16 3:33PM EDT | 53.00 | 0.04 | 0.02 | 0.29 | 0.00 | - | 3 | 306 | 80.08% |
| CVS240920P00054000 | 2024-09-17 3:46PM EDT | 54.00 | 0.03 | 0.03 | 0.15 | 0.00 | - | 1 | 663 | 59.77% |
| CVS240920P00055000 | 2024-09-18 11:08AM EDT | 55.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 19 | 2,973 | 44.92% |
| CVS240920P00056000 | 2024-09-18 11:03AM EDT | 56.00 | 0.11 | 0.09 | 0.12 | -0.08 | -42.11% | 47 | 1,350 | 41.21% |
| CVS240920P00057000 | 2024-09-18 11:24AM EDT | 57.00 | 0.22 | 0.21 | 0.35 | -0.21 | -48.84% | 62 | 1,026 | 44.73% |
| CVS240920P00057500 | 2024-09-18 11:18AM EDT | 57.50 | 0.33 | 0.34 | 0.40 | -0.25 | -43.10% | 5 | 3,787 | 39.55% |
| CVS240920P00058000 | 2024-09-18 11:15AM EDT | 58.00 | 0.53 | 0.49 | 0.53 | -0.26 | -32.91% | 125 | 755 | 37.21% |
| CVS240920P00059000 | 2024-09-18 9:42AM EDT | 59.00 | 1.11 | 0.99 | 1.24 | -0.14 | -11.20% | 22 | 677 | 47.66% |
| CVS240920P00060000 | 2024-09-18 10:50AM EDT | 60.00 | 1.72 | 1.72 | 1.85 | -0.66 | -27.73% | 6 | 6,970 | 45.61% |
| CVS240920P00061000 | 2024-09-11 10:16AM EDT | 61.00 | 5.73 | 2.66 | 2.82 | 0.00 | - | 10 | 32 | 52.73% |
| CVS240920P00062000 | 2024-09-13 9:51AM EDT | 62.00 | 4.45 | 3.60 | 3.75 | 0.00 | - | 1 | 2 | 59.96% |
| CVS240920P00062500 | 2024-09-17 10:31AM EDT | 62.50 | 4.09 | 4.10 | 4.25 | 0.00 | - | 5 | 1,735 | 65.63% |
| CVS240920P00063000 | 2024-09-12 2:11PM EDT | 63.00 | 5.40 | 4.45 | 4.75 | 0.00 | - | 3 | 0 | 64.06% |
| CVS240920P00064000 | 2024-08-26 12:31PM EDT | 64.00 | 5.05 | 5.50 | 5.90 | 0.00 | - | 2 | 0 | 83.40% |
| CVS240920P00065000 | 2024-09-16 9:43AM EDT | 65.00 | 7.00 | 6.60 | 7.05 | 0.00 | - | 1 | 210 | 104.49% |
| CVS240920P00067500 | 2024-09-16 3:20PM EDT | 67.50 | 9.10 | 8.85 | 9.25 | 0.00 | - | 140 | 258 | 97.27% |
| CVS240920P00070000 | 2024-09-16 3:21PM EDT | 70.00 | 11.60 | 11.60 | 11.75 | 0.00 | - | 39 | 135 | 134.77% |
| CVS240920P00072500 | 2024-09-16 3:20PM EDT | 72.50 | 14.10 | 14.10 | 14.55 | 0.00 | - | 140 | 140 | 172.27% |
| CVS240920P00075000 | 2024-09-17 9:43AM EDT | 75.00 | 16.40 | 16.60 | 16.95 | 0.00 | - | 1 | 38 | 185.74% |
| CVS240920P00077500 | 2024-09-13 3:10PM EDT | 77.50 | 19.75 | 19.05 | 19.25 | 0.00 | - | 18 | 28 | 185.55% |
| CVS240920P00080000 | 2024-07-26 2:44PM EDT | 80.00 | 19.70 | 21.05 | 23.30 | 0.00 | - | 110 | 0 | 265.23% |
| CVS240920P00082500 | 2024-09-13 10:00AM EDT | 82.50 | 24.50 | 23.10 | 26.20 | 0.00 | - | 12,910 | 0 | 280.66% |
| CVS240920P00085000 | 2024-03-15 11:05AM EDT | 85.00 | 9.95 | 15.55 | 18.45 | 0.00 | - | 11 | 24 | 0.00% |
| CVS240920P00087500 | 2024-07-25 2:17PM EDT | 87.50 | 28.77 | 27.40 | 29.95 | 0.00 | - | 270 | 0 | 342.97% |
| CVS240920P00090000 | 2024-03-26 3:37PM EDT | 90.00 | 11.75 | 20.65 | 24.90 | 0.00 | - | 9 | 0 | 0.00% |
| CVS240920P00095000 | 2024-01-03 3:24PM EDT | 95.00 | 15.20 | 20.10 | 23.55 | 0.00 | - | - | 2 | 0.00% |
| CVS240920P00100000 | 2024-01-25 11:11AM EDT | 100.00 | 28.60 | 21.70 | 22.95 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.