Mercado fechado
BOVESPA
134.572,45 -1.929,55 (-1,41%) MERVAL
1.721.668,00 -43.792,00 (-2,48%) MXX
51.083,44 -578,06 (-1,12%) PETROLEO CRU
68,16 +0,49 (+0,72%) OURO
2.526,80 +2,20 (+0,09%) Bitcoin USD
54.245,98 -18,95 (-0,03%)
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 comprapara27 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240927C00050000 | 2024-08-27 3:41PM EDT | 50.00 | 8.00 | 7.90 | 10.05 | 0.00 | - | 6 | 10 | 78.71% |
| CVS240927C00054000 | 2024-09-03 2:43PM EDT | 54.00 | 4.25 | 2.91 | 5.40 | 0.00 | - | 12 | 12 | 60.99% |
| CVS240927C00055000 | 2024-08-14 9:41AM EDT | 55.00 | 3.14 | 2.93 | 3.60 | 0.00 | - | 20 | 20 | 36.48% |
| CVS240927C00056000 | 2024-09-05 3:49PM EDT | 56.00 | 2.98 | 2.75 | 3.40 | 0.00 | - | 3 | 135 | 45.68% |
| CVS240927C00057000 | 2024-09-06 12:33PM EDT | 57.00 | 2.41 | 2.12 | 2.26 | +0.36 | +17.56% | 23 | 4,530 | 34.74% |
| CVS240927C00058000 | 2024-09-05 3:49PM EDT | 58.00 | 1.73 | 1.57 | 1.65 | 0.00 | - | 2 | 302 | 32.81% |
| CVS240927C00059000 | 2024-09-06 3:47PM EDT | 59.00 | 1.20 | 1.12 | 1.32 | +0.09 | +8.11% | 13 | 406 | 34.47% |
| CVS240927C00060000 | 2024-09-06 12:18PM EDT | 60.00 | 1.00 | 0.77 | 0.85 | +0.21 | +26.58% | 34 | 161 | 31.84% |
| CVS240927C00061000 | 2024-09-06 3:00PM EDT | 61.00 | 0.59 | 0.51 | 0.56 | +0.07 | +13.46% | 3 | 131 | 31.01% |
| CVS240927C00062000 | 2024-09-06 2:48PM EDT | 62.00 | 0.38 | 0.33 | 0.38 | +0.05 | +15.15% | 13 | 283 | 31.10% |
| CVS240927C00063000 | 2024-09-06 3:31PM EDT | 63.00 | 0.25 | 0.21 | 0.25 | -0.08 | -24.24% | 3 | 159 | 31.15% |
| CVS240927C00064000 | 2024-09-06 10:23AM EDT | 64.00 | 0.22 | 0.14 | 0.17 | -0.07 | -24.14% | 2 | 88 | 31.64% |
| CVS240927C00065000 | 2024-09-04 2:16PM EDT | 65.00 | 0.18 | 0.09 | 0.12 | 0.00 | - | 1 | 84 | 32.42% |
| CVS240927C00066000 | 2024-09-06 3:33PM EDT | 66.00 | 0.08 | 0.04 | 0.29 | -0.02 | -20.00% | 10 | 31 | 43.95% |
| CVS240927C00067000 | 2024-09-03 3:23PM EDT | 67.00 | 0.08 | 0.03 | 0.12 | 0.00 | - | 5 | 32 | 38.77% |
| CVS240927C00068000 | 2024-08-27 2:14PM EDT | 68.00 | 0.11 | 0.02 | 0.75 | 0.00 | - | 2 | 36 | 54.74% |
| CVS240927C00069000 | 2024-09-03 11:54AM EDT | 69.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 4 | 18 | 58.01% |
| CVS240927C00070000 | 2024-09-03 10:04AM EDT | 70.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 1 | 4 | 41.99% |
| CVS240927C00085000 | 2024-09-06 11:27AM EDT | 85.00 | 0.07 | 0.00 | 0.20 | +0.07 | - | 1 | 0 | 80.86% |
Opções de vendapara27 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240927P00045000 | 2024-08-14 3:20PM EDT | 45.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 8 | 4 | 78.42% |
| CVS240927P00046000 | 2024-08-14 3:20PM EDT | 46.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 8 | 2 | 78.96% |
| CVS240927P00047000 | 2024-08-30 1:39PM EDT | 47.00 | 0.08 | 0.02 | 0.75 | 0.00 | - | 16 | 14 | 68.16% |
| CVS240927P00048000 | 2024-09-05 2:28PM EDT | 48.00 | 0.11 | 0.03 | 0.35 | 0.00 | - | 1 | 17 | 52.64% |
| CVS240927P00049000 | 2024-09-05 10:24AM EDT | 49.00 | 0.08 | 0.04 | 0.12 | 0.00 | - | 5 | 17 | 43.36% |
| CVS240927P00050000 | 2024-09-06 1:44PM EDT | 50.00 | 0.11 | 0.06 | 0.19 | 0.00 | - | 8 | 87 | 43.26% |
| CVS240927P00051000 | 2024-09-06 1:44PM EDT | 51.00 | 0.13 | 0.13 | 0.16 | -0.01 | -7.14% | 8 | 51 | 37.01% |
| CVS240927P00052000 | 2024-09-06 1:23PM EDT | 52.00 | 0.17 | 0.19 | 0.23 | -0.03 | -15.00% | 6 | 73 | 35.74% |
| CVS240927P00053000 | 2024-09-06 2:08PM EDT | 53.00 | 0.26 | 0.28 | 0.32 | +0.05 | +23.81% | 3 | 105 | 34.18% |
| CVS240927P00054000 | 2024-09-05 1:30PM EDT | 54.00 | 0.47 | 0.42 | 0.46 | 0.00 | - | 2 | 133 | 33.06% |
| CVS240927P00055000 | 2024-09-06 3:03PM EDT | 55.00 | 0.61 | 0.61 | 0.65 | +0.03 | +5.17% | 13 | 117 | 31.89% |
| CVS240927P00056000 | 2024-09-06 3:14PM EDT | 56.00 | 0.83 | 0.87 | 0.91 | -0.08 | -8.79% | 17 | 301 | 30.86% |
| CVS240927P00057000 | 2024-09-06 3:53PM EDT | 57.00 | 1.25 | 1.13 | 1.27 | +0.35 | +38.89% | 15 | 126 | 30.20% |
| CVS240927P00058000 | 2024-09-04 12:08PM EDT | 58.00 | 1.53 | 1.61 | 1.73 | 0.00 | - | 8 | 75 | 29.64% |
| CVS240927P00059000 | 2024-09-06 3:01PM EDT | 59.00 | 2.19 | 2.17 | 2.29 | +0.02 | +0.92% | 5 | 52 | 29.13% |
| CVS240927P00060000 | 2024-08-14 11:13AM EDT | 60.00 | 4.42 | 2.36 | 2.98 | 0.00 | - | 5 | 5 | 29.32% |
| CVS240927P00063000 | 2024-08-13 12:17PM EDT | 63.00 | 7.05 | 5.25 | 5.50 | 0.00 | - | - | 1 | 31.15% |
| CVS240927P00065000 | 2024-08-16 3:25PM EDT | 65.00 | 6.73 | 7.05 | 7.45 | 0.00 | - | 27 | 0 | 36.62% |
© 2024 Yahoo. Todos os direitos reservados.