Mercado fechado
BOVESPA
131.791,55 +120,03 (+0,09%) MERVAL
1.756.514,50 +1.522,12 (+0,09%) MXX
52.609,87 +935,33 (+1,81%) PETROLEO CRU
74,45 +0,74 (+1,00%) OURO
2.673,20 -6,00 (-0,22%) Bitcoin USD
62.311,97 -5,86 (-0,01%)
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 comprapara25 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS241025C00048000 | 2024-09-23 10:49AM EDT | 48.00 | 9.92 | 15.90 | 17.90 | 0.00 | - | 1 | 2 | 83.79% |
| CVS241025C00050000 | 2024-09-13 10:46AM EDT | 50.00 | 8.62 | 13.65 | 16.70 | 0.00 | - | - | 11 | 87.40% |
| CVS241025C00051000 | 2024-09-09 2:52PM EDT | 51.00 | 6.66 | 12.35 | 14.60 | 0.00 | - | - | 7 | 97.27% |
| CVS241025C00052000 | 2024-10-04 10:01AM EDT | 52.00 | 13.35 | 11.35 | 14.45 | +6.20 | +86.71% | 1 | 5 | 65.23% |
| CVS241025C00054000 | 2024-09-27 12:42PM EDT | 54.00 | 8.05 | 9.85 | 12.50 | 0.00 | - | 1 | 1 | 67.04% |
| CVS241025C00055000 | 2024-10-01 10:28AM EDT | 55.00 | 7.19 | 8.95 | 9.95 | 0.00 | - | 1 | 81 | 53.81% |
| CVS241025C00056000 | 2024-09-23 9:46AM EDT | 56.00 | 3.13 | 7.75 | 9.85 | 0.00 | - | 4 | 32 | 75.54% |
| CVS241025C00057000 | 2024-10-01 2:12PM EDT | 57.00 | 4.94 | 7.10 | 8.20 | 0.00 | - | 2 | 178 | 52.78% |
| CVS241025C00058000 | 2024-10-03 10:50AM EDT | 58.00 | 5.25 | 6.05 | 7.05 | 0.00 | - | 5 | 4,255 | 43.36% |
| CVS241025C00059000 | 2024-10-03 2:00PM EDT | 59.00 | 4.75 | 5.10 | 6.10 | 0.00 | - | 4 | 1,300 | 39.94% |
| CVS241025C00060000 | 2024-10-04 3:59PM EDT | 60.00 | 5.09 | 4.95 | 5.20 | +1.36 | +36.46% | 10 | 642 | 37.45% |
| CVS241025C00061000 | 2024-10-04 10:09AM EDT | 61.00 | 4.40 | 3.25 | 4.40 | +1.67 | +61.17% | 4 | 320 | 36.57% |
| CVS241025C00062000 | 2024-10-04 1:30PM EDT | 62.00 | 3.70 | 2.98 | 3.50 | +1.32 | +55.46% | 9 | 125 | 32.76% |
| CVS241025C00063000 | 2024-10-04 3:30PM EDT | 63.00 | 2.64 | 2.58 | 2.85 | +0.76 | +40.43% | 26 | 1,683 | 32.79% |
| CVS241025C00064000 | 2024-10-04 3:42PM EDT | 64.00 | 2.03 | 2.00 | 2.10 | +0.62 | +43.97% | 91 | 184 | 29.81% |
| CVS241025C00065000 | 2024-10-04 3:48PM EDT | 65.00 | 1.56 | 1.50 | 1.59 | +0.48 | +44.44% | 48 | 679 | 29.54% |
| CVS241025C00066000 | 2024-10-04 3:01PM EDT | 66.00 | 1.17 | 1.07 | 1.15 | +0.40 | +51.95% | 192 | 182 | 28.96% |
| CVS241025C00067000 | 2024-10-04 3:59PM EDT | 67.00 | 0.80 | 0.74 | 0.82 | +0.26 | +48.15% | 43 | 138 | 28.81% |
| CVS241025C00068000 | 2024-10-04 2:40PM EDT | 68.00 | 0.56 | 0.52 | 0.57 | +0.13 | +30.23% | 40 | 51 | 28.76% |
| CVS241025C00069000 | 2024-10-04 3:33PM EDT | 69.00 | 0.39 | 0.35 | 0.40 | +0.15 | +62.50% | 46 | 33 | 29.05% |
| CVS241025C00070000 | 2024-10-04 3:59PM EDT | 70.00 | 0.29 | 0.24 | 0.28 | +0.06 | +26.09% | 108 | 42 | 29.49% |
| CVS241025C00071000 | 2024-10-04 2:57PM EDT | 71.00 | 0.21 | 0.03 | 0.20 | +0.04 | +23.53% | 3 | 46 | 30.18% |
| CVS241025C00075000 | 2024-10-04 9:37AM EDT | 75.00 | 0.10 | 0.03 | 0.15 | +0.04 | +66.67% | 1 | 7 | 39.84% |
Opções de vendapara25 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS241025P00040000 | 2024-09-26 2:31PM EDT | 40.00 | 0.15 | 0.00 | 0.09 | 0.00 | - | - | 3 | 90.63% |
| CVS241025P00044000 | 2024-09-16 10:29AM EDT | 44.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 8 | 4 | 107.91% |
| CVS241025P00045000 | 2024-09-30 2:14PM EDT | 45.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 8 | 15 | 102.73% |
| CVS241025P00046000 | 2024-10-03 1:50PM EDT | 46.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 11 | 27 | 97.56% |
| CVS241025P00047000 | 2024-10-03 3:02PM EDT | 47.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 16 | 7 | 92.58% |
| CVS241025P00048000 | 2024-10-02 2:34PM EDT | 48.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 8 | 13 | 87.60% |
| CVS241025P00049000 | 2024-10-04 2:13PM EDT | 49.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 9 | 33 | 52.73% |
| CVS241025P00050000 | 2024-10-04 3:46PM EDT | 50.00 | 0.03 | 0.01 | 0.18 | -0.02 | -40.00% | 5 | 79 | 58.79% |
| CVS241025P00051000 | 2024-10-04 9:40AM EDT | 51.00 | 0.34 | 0.02 | 0.21 | +0.28 | +466.67% | 1 | 82 | 56.84% |
| CVS241025P00052000 | 2024-10-04 3:25PM EDT | 52.00 | 0.04 | 0.03 | 0.20 | -0.07 | -63.64% | 1,494 | 9,187 | 52.93% |
| CVS241025P00053000 | 2024-10-04 12:57PM EDT | 53.00 | 0.05 | 0.05 | 0.26 | -0.08 | -61.54% | 4 | 542 | 51.95% |
| CVS241025P00054000 | 2024-10-04 2:40PM EDT | 54.00 | 0.07 | 0.05 | 0.29 | -0.09 | -56.25% | 5 | 79 | 55.27% |
| CVS241025P00055000 | 2024-10-04 3:25PM EDT | 55.00 | 0.09 | 0.08 | 0.11 | -0.12 | -57.14% | 16 | 207 | 40.92% |
| CVS241025P00056000 | 2024-10-04 3:57PM EDT | 56.00 | 0.13 | 0.11 | 0.14 | -0.14 | -51.85% | 23 | 462 | 39.06% |
| CVS241025P00057000 | 2024-10-04 11:45AM EDT | 57.00 | 0.17 | 0.16 | 0.19 | -0.20 | -54.05% | 17 | 77 | 37.70% |
| CVS241025P00058000 | 2024-10-04 11:33AM EDT | 58.00 | 0.23 | 0.22 | 0.26 | -0.30 | -56.60% | 7 | 89 | 36.52% |
| CVS241025P00059000 | 2024-10-04 3:43PM EDT | 59.00 | 0.36 | 0.32 | 0.36 | -0.34 | -48.57% | 37 | 124 | 35.55% |
| CVS241025P00060000 | 2024-10-04 3:56PM EDT | 60.00 | 0.46 | 0.46 | 0.60 | -0.50 | -52.08% | 53 | 220 | 37.21% |
| CVS241025P00061000 | 2024-10-04 1:36PM EDT | 61.00 | 0.67 | 0.64 | 0.70 | -0.60 | -47.24% | 2 | 135 | 34.18% |
| CVS241025P00062000 | 2024-10-04 12:29PM EDT | 62.00 | 0.90 | 0.90 | 1.00 | -0.75 | -45.45% | 3 | 58 | 34.52% |
| CVS241025P00063000 | 2024-10-01 9:37AM EDT | 63.00 | 1.25 | 1.24 | 1.32 | -1.85 | -59.68% | 1 | 18 | 33.84% |
| CVS241025P00065000 | 2024-10-04 3:48PM EDT | 65.00 | 2.25 | 2.17 | 2.30 | -2.11 | -48.39% | 9 | 15 | 34.52% |
© 2024 Yahoo. Todos os direitos reservados.