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 comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS241018C00030000 | 2024-09-18 12:06PM EDT | 30.00 | 28.75 | 34.90 | 38.80 | 0.00 | - | - | 2 | 332.03% |
| CVS241018C00035000 | 2024-09-20 10:25AM EDT | 35.00 | 22.70 | 30.00 | 33.80 | 0.00 | - | 1 | 1 | 284.38% |
| CVS241018C00037500 | 2024-10-01 11:49AM EDT | 37.50 | 24.25 | 27.40 | 31.25 | 0.00 | - | 1 | 11 | 242.58% |
| CVS241018C00040000 | 2024-10-01 11:49AM EDT | 40.00 | 21.75 | 25.30 | 28.50 | 0.00 | - | 1 | 44 | 232.42% |
| CVS241018C00045000 | 2024-10-04 2:15PM EDT | 45.00 | 19.60 | 20.05 | 23.15 | 0.00 | - | 1 | 8 | 290.82% |
| CVS241018C00047500 | 2024-10-03 10:32AM EDT | 47.50 | 15.39 | 19.00 | 19.35 | 0.00 | - | 1 | 95 | 121.09% |
| CVS241018C00050000 | 2024-10-04 10:16AM EDT | 50.00 | 15.00 | 16.20 | 17.75 | 0.00 | - | 1 | 456 | 151.56% |
| CVS241018C00052000 | 2024-09-24 10:29AM EDT | 52.00 | 6.65 | 13.60 | 14.85 | 0.00 | - | - | 2 | 121.88% |
| CVS241018C00052500 | 2024-10-07 9:34AM EDT | 52.50 | 12.05 | 13.25 | 14.40 | 0.00 | - | 2 | 509 | 123.44% |
| CVS241018C00053000 | 2024-10-01 12:31PM EDT | 53.00 | 8.75 | 12.75 | 13.85 | 0.00 | - | - | 1 | 114.26% |
| CVS241018C00054000 | 2024-10-02 11:28AM EDT | 54.00 | 9.14 | 11.95 | 12.85 | 0.00 | - | 1 | 0 | 106.64% |
| CVS241018C00055000 | 2024-10-09 1:14PM EDT | 55.00 | 12.05 | 11.30 | 11.85 | +1.35 | +12.62% | 1 | 1,314 | 99.02% |
| CVS241018C00056000 | 2024-10-02 10:46AM EDT | 56.00 | 8.15 | 9.65 | 10.80 | 0.00 | - | 13 | 16 | 86.52% |
| CVS241018C00057000 | 2024-10-08 1:29PM EDT | 57.00 | 8.66 | 9.10 | 9.85 | 0.00 | - | 5 | 151 | 84.18% |
| CVS241018C00057500 | 2024-10-10 11:13AM EDT | 57.50 | 10.05 | 8.20 | 9.35 | 0.00 | - | 12 | 6,355 | 80.47% |
| CVS241018C00058000 | 2024-10-10 12:43PM EDT | 58.00 | 9.25 | 8.10 | 10.80 | 0.00 | - | 2 | 3,035 | 113.38% |
| CVS241018C00059000 | 2024-10-10 1:30PM EDT | 59.00 | 8.19 | 7.45 | 7.85 | 0.00 | - | 13 | 579 | 69.34% |
| CVS241018C00060000 | 2024-10-11 3:31PM EDT | 60.00 | 7.05 | 6.55 | 6.85 | -0.03 | -0.42% | 84 | 20,858 | 62.01% |
| CVS241018C00061000 | 2024-10-11 3:00PM EDT | 61.00 | 6.26 | 4.70 | 5.85 | -0.04 | -0.63% | 19 | 392 | 54.49% |
| CVS241018C00062000 | 2024-10-11 3:29PM EDT | 62.00 | 5.01 | 3.75 | 4.85 | -0.35 | -6.53% | 23 | 809 | 47.07% |
| CVS241018C00062500 | 2024-10-11 3:27PM EDT | 62.50 | 4.74 | 4.20 | 4.40 | +0.08 | +1.72% | 97 | 5,328 | 46.09% |
| CVS241018C00063000 | 2024-10-11 3:54PM EDT | 63.00 | 4.00 | 3.75 | 3.90 | -0.23 | -5.44% | 11 | 5,202 | 42.09% |
| CVS241018C00064000 | 2024-10-11 2:57PM EDT | 64.00 | 3.40 | 2.83 | 2.97 | -0.02 | -0.58% | 32 | 1,474 | 36.91% |
| CVS241018C00065000 | 2024-10-11 3:29PM EDT | 65.00 | 2.09 | 2.01 | 2.12 | -0.35 | -14.34% | 280 | 14,425 | 33.30% |
| CVS241018C00066000 | 2024-10-11 3:47PM EDT | 66.00 | 1.48 | 1.29 | 1.38 | -0.23 | -13.45% | 1,018 | 1,581 | 30.52% |
| CVS241018C00067000 | 2024-10-11 3:48PM EDT | 67.00 | 0.94 | 0.79 | 0.85 | -0.27 | -22.31% | 668 | 646 | 29.98% |
| CVS241018C00067500 | 2024-10-11 3:52PM EDT | 67.50 | 0.70 | 0.59 | 0.63 | -0.21 | -23.08% | 104 | 2,635 | 29.30% |
| CVS241018C00068000 | 2024-10-11 3:46PM EDT | 68.00 | 0.50 | 0.43 | 0.47 | -0.25 | -33.33% | 1,788 | 2,870 | 29.35% |
| CVS241018C00069000 | 2024-10-11 3:52PM EDT | 69.00 | 0.28 | 0.21 | 0.25 | -0.15 | -34.88% | 163 | 1,309 | 29.69% |
| CVS241018C00070000 | 2024-10-11 3:50PM EDT | 70.00 | 0.14 | 0.11 | 0.13 | -0.11 | -44.00% | 11,040 | 2,057 | 30.37% |
| CVS241018C00071000 | 2024-10-11 3:34PM EDT | 71.00 | 0.08 | 0.05 | 0.07 | -0.06 | -42.86% | 18 | 881 | 31.64% |
| CVS241018C00072500 | 2024-10-11 3:35PM EDT | 72.50 | 0.03 | 0.03 | 0.25 | -0.06 | -66.67% | 31 | 588 | 53.42% |
| CVS241018C00075000 | 2024-10-11 3:54PM EDT | 75.00 | 0.05 | 0.01 | 0.04 | +0.01 | +25.00% | 31 | 373 | 46.88% |
| CVS241018C00077500 | 2024-10-02 9:30AM EDT | 77.50 | 0.04 | 0.00 | 0.16 | 0.00 | - | 2 | 328 | 64.65% |
| CVS241018C00080000 | 2024-10-08 12:44PM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 199 | 56.25% |
| CVS241018C00085000 | 2024-09-12 3:27PM EDT | 85.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 418 | 89.06% |
| CVS241018C00090000 | 2024-09-27 3:01PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 180 | 81.25% |
| CVS241018C00095000 | 2024-08-21 3:55PM EDT | 95.00 | 0.19 | 0.00 | 1.27 | 0.00 | - | 3 | 11 | 190.82% |
| CVS241018C00100000 | 2024-10-01 10:08AM EDT | 100.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 47 | 141.41% |
| CVS241018C00105000 | 2024-09-20 2:43PM EDT | 105.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 12 | 21 | 143.75% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS241018P00027500 | 2024-09-30 1:27PM EDT | 27.50 | 0.05 | 0.00 | 0.13 | 0.00 | - | - | 1 | 303.13% |
| CVS241018P00030000 | 2024-05-29 9:51AM EDT | 30.00 | 0.07 | 0.00 | 0.24 | 0.00 | - | 2 | 2 | 300.78% |
| CVS241018P00032500 | 2024-06-10 9:50AM EDT | 32.50 | 0.04 | 0.01 | 0.90 | 0.00 | - | 2 | 208 | 346.48% |
| CVS241018P00035000 | 2024-08-09 3:45PM EDT | 35.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 6 | 325 | 239.06% |
| CVS241018P00037500 | 2024-09-11 9:36AM EDT | 37.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 455 | 50.00% |
| CVS241018P00040000 | 2024-09-11 9:37AM EDT | 40.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 174 | 50.00% |
| CVS241018P00042500 | 2024-10-01 9:42AM EDT | 42.50 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 126 | 164.06% |
| CVS241018P00045000 | 2024-10-11 3:08PM EDT | 45.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 609 | 120.31% |
| CVS241018P00047500 | 2024-10-11 3:03PM EDT | 47.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 801 | 104.69% |
| CVS241018P00048000 | 2024-09-25 3:53PM EDT | 48.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | - | 1 | 124.22% |
| CVS241018P00049000 | 2024-10-01 1:39PM EDT | 49.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 18 | 22 | 87.50% |
| CVS241018P00050000 | 2024-10-11 3:27PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 1,118 | 81.25% |
| CVS241018P00051000 | 2024-10-09 1:47PM EDT | 51.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 374 | 90.63% |
| CVS241018P00052000 | 2024-10-08 10:18AM EDT | 52.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 10 | 510 | 98.44% |
| CVS241018P00052500 | 2024-10-11 3:50PM EDT | 52.50 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 27 | 2,965 | 84.38% |
| CVS241018P00053000 | 2024-10-09 1:47PM EDT | 53.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 150 | 92.97% |
| CVS241018P00054000 | 2024-10-10 11:47AM EDT | 54.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | 3 | 203 | 87.50% |
| CVS241018P00055000 | 2024-10-11 1:02PM EDT | 55.00 | 0.03 | 0.02 | 0.06 | -0.01 | -25.00% | 4 | 6,554 | 72.66% |
| CVS241018P00056000 | 2024-10-11 2:21PM EDT | 56.00 | 0.03 | 0.01 | 0.20 | -0.03 | -50.00% | 6 | 151 | 78.52% |
| CVS241018P00057000 | 2024-10-10 3:12PM EDT | 57.00 | 0.06 | 0.01 | 0.18 | 0.00 | - | 6 | 959 | 70.51% |
| CVS241018P00057500 | 2024-10-10 3:59PM EDT | 57.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 24 | 4,596 | 71.09% |
| CVS241018P00058000 | 2024-10-11 1:36PM EDT | 58.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6,770 | 50.78% |
| CVS241018P00059000 | 2024-10-11 1:37PM EDT | 59.00 | 0.04 | 0.00 | 0.05 | -0.17 | -80.95% | 4 | 776 | 50.78% |
| CVS241018P00060000 | 2024-10-11 3:38PM EDT | 60.00 | 0.04 | 0.03 | 0.07 | -0.04 | -50.00% | 48 | 8,313 | 48.05% |
| CVS241018P00061000 | 2024-10-11 10:13AM EDT | 61.00 | 0.05 | 0.01 | 0.14 | -0.05 | -50.00% | 9 | 9,616 | 48.63% |
| CVS241018P00062000 | 2024-10-10 3:43PM EDT | 62.00 | 0.08 | 0.06 | 0.10 | -0.05 | -38.46% | 2 | 3,767 | 38.28% |
| CVS241018P00062500 | 2024-10-11 3:18PM EDT | 62.50 | 0.08 | 0.08 | 0.31 | -0.07 | -46.67% | 43 | 1,394 | 48.15% |
| CVS241018P00063000 | 2024-10-11 3:57PM EDT | 63.00 | 0.13 | 0.11 | 0.15 | -0.05 | -27.78% | 125 | 564 | 35.16% |
| CVS241018P00064000 | 2024-10-11 3:45PM EDT | 64.00 | 0.17 | 0.19 | 0.23 | -0.10 | -37.04% | 83 | 135 | 31.93% |
| CVS241018P00065000 | 2024-10-11 3:59PM EDT | 65.00 | 0.37 | 0.36 | 0.57 | -0.10 | -21.28% | 230 | 1,130 | 36.08% |
| CVS241018P00066000 | 2024-10-11 3:35PM EDT | 66.00 | 0.56 | 0.64 | 0.70 | -0.22 | -28.21% | 185 | 349 | 29.00% |
| CVS241018P00067000 | 2024-10-11 3:44PM EDT | 67.00 | 1.01 | 1.10 | 1.16 | -0.15 | -12.93% | 312 | 805 | 28.22% |
| CVS241018P00067500 | 2024-10-11 3:47PM EDT | 67.50 | 1.30 | 1.39 | 1.45 | -0.10 | -7.14% | 123 | 450 | 27.78% |
| CVS241018P00069000 | 2024-10-11 12:47PM EDT | 69.00 | 2.51 | 2.50 | 2.63 | +0.02 | +0.80% | 5 | 7 | 30.08% |
| CVS241018P00070000 | 2024-10-01 1:20PM EDT | 70.00 | 9.00 | 3.35 | 3.60 | 0.00 | - | 60 | 43 | 36.04% |
| CVS241018P00072500 | 2024-09-30 2:54PM EDT | 72.50 | 9.55 | 5.70 | 5.95 | 0.00 | - | 1 | 1 | 40.63% |
| CVS241018P00075000 | 2024-08-09 9:49AM EDT | 75.00 | 18.10 | 15.05 | 19.15 | 0.00 | - | 5 | 0 | 347.56% |
| CVS241018P00080000 | 2024-04-24 11:24AM EDT | 80.00 | 12.50 | 22.00 | 26.30 | 0.00 | - | - | 0 | 450.49% |
| CVS241018P00085000 | 2024-04-22 9:34AM EDT | 85.00 | 15.50 | 25.50 | 29.55 | 0.00 | - | - | 0 | 440.19% |
| CVS241018P00090000 | 2024-05-16 9:55AM EDT | 90.00 | 33.32 | 27.65 | 32.00 | 0.00 | - | - | 0 | 391.41% |
© 2024 Yahoo. Todos os direitos reservados.