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 comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS241115C00030000 | 2024-07-09 11:59AM EDT | 30.00 | 26.90 | 29.45 | 33.15 | 0.00 | - | 1 | 1 | 74.02% |
| CVS241115C00032500 | 2024-05-20 1:47PM EDT | 32.50 | 25.46 | 26.85 | 30.60 | 0.00 | - | - | 3 | 63.09% |
| CVS241115C00035000 | 2024-06-04 1:43PM EDT | 35.00 | 25.35 | 20.65 | 23.05 | 0.00 | - | 2 | 2 | 0.00% |
| CVS241115C00037500 | 2024-05-01 1:34PM EDT | 37.50 | 19.80 | 20.00 | 24.60 | 0.00 | - | - | 2 | 73.39% |
| CVS241115C00040000 | 2024-07-23 1:50PM EDT | 40.00 | 18.47 | 20.60 | 22.90 | 0.00 | - | 4 | 7 | 58.89% |
| CVS241115C00042500 | 2024-05-16 2:01PM EDT | 42.50 | 15.90 | 17.90 | 19.50 | 0.00 | - | 2 | 0 | 56.69% |
| CVS241115C00045000 | 2024-07-26 3:24PM EDT | 45.00 | 16.75 | 15.90 | 17.10 | -0.27 | -1.59% | 1 | 621 | 51.42% |
| CVS241115C00047500 | 2024-07-23 2:22PM EDT | 47.50 | 11.80 | 14.50 | 15.70 | 0.00 | - | 2 | 136 | 51.27% |
| CVS241115C00050000 | 2024-07-26 2:37PM EDT | 50.00 | 12.40 | 11.70 | 12.65 | +1.27 | +11.41% | 64 | 201 | 44.75% |
| CVS241115C00052500 | 2024-07-26 11:12AM EDT | 52.50 | 9.75 | 10.35 | 11.55 | +1.27 | +14.98% | 21 | 1,118 | 51.27% |
| CVS241115C00055000 | 2024-07-19 10:13AM EDT | 55.00 | 7.19 | 7.90 | 9.50 | 0.00 | - | 2 | 618 | 47.01% |
| CVS241115C00057500 | 2024-07-25 9:37AM EDT | 57.50 | 6.56 | 6.95 | 7.10 | +0.66 | +11.19% | 10 | 1,432 | 39.33% |
| CVS241115C00060000 | 2024-07-26 3:56PM EDT | 60.00 | 5.55 | 5.55 | 5.65 | +1.45 | +35.37% | 60 | 1,167 | 38.31% |
| CVS241115C00062500 | 2024-07-26 3:56PM EDT | 62.50 | 4.35 | 4.30 | 4.40 | +1.12 | +34.67% | 21 | 3,156 | 37.38% |
| CVS241115C00065000 | 2024-07-26 3:45PM EDT | 65.00 | 3.35 | 3.30 | 3.40 | +0.98 | +41.35% | 128 | 2,214 | 36.94% |
| CVS241115C00067500 | 2024-07-26 3:29PM EDT | 67.50 | 2.46 | 2.42 | 2.60 | +0.64 | +35.16% | 34 | 2,323 | 36.68% |
| CVS241115C00070000 | 2024-07-26 3:05PM EDT | 70.00 | 1.80 | 1.65 | 1.90 | +0.55 | +44.00% | 20 | 1,975 | 35.94% |
| CVS241115C00072500 | 2024-07-26 3:57PM EDT | 72.50 | 1.35 | 1.14 | 1.42 | +0.30 | +28.57% | 65 | 771 | 35.91% |
| CVS241115C00075000 | 2024-07-26 2:09PM EDT | 75.00 | 0.98 | 0.98 | 1.05 | +0.26 | +36.11% | 468 | 704 | 35.89% |
| CVS241115C00077500 | 2024-07-25 12:06PM EDT | 77.50 | 0.75 | 0.72 | 0.94 | +0.20 | +36.36% | 1 | 378 | 38.09% |
| CVS241115C00080000 | 2024-07-26 2:41PM EDT | 80.00 | 0.52 | 0.54 | 0.58 | +0.23 | +79.31% | 11 | 362 | 36.23% |
| CVS241115C00082500 | 2024-07-17 1:19PM EDT | 82.50 | 0.36 | 0.40 | 0.45 | 0.00 | - | 1 | 71 | 36.82% |
| CVS241115C00085000 | 2024-07-24 9:43AM EDT | 85.00 | 0.25 | 0.30 | 0.35 | 0.00 | - | 2 | 239 | 37.35% |
| CVS241115C00087500 | 2024-07-26 3:03PM EDT | 87.50 | 0.27 | 0.24 | 0.29 | +0.04 | +17.39% | 8 | 29 | 38.33% |
| CVS241115C00090000 | 2024-07-26 10:19AM EDT | 90.00 | 0.18 | 0.13 | 0.26 | 0.00 | - | 13 | 133 | 39.80% |
| CVS241115C00095000 | 2024-07-26 9:36AM EDT | 95.00 | 0.19 | 0.07 | 0.19 | +0.03 | +18.75% | 2 | 137 | 41.70% |
| CVS241115C00100000 | 2024-07-17 9:53AM EDT | 100.00 | 0.16 | 0.05 | 0.20 | 0.00 | - | 2 | 239 | 45.90% |
| CVS241115C00105000 | 2024-07-26 9:37AM EDT | 105.00 | 0.12 | 0.04 | 0.12 | +0.04 | +50.00% | 2 | 39 | 45.80% |
| CVS241115C00110000 | 2024-07-23 11:36AM EDT | 110.00 | 0.06 | 0.03 | 0.15 | 0.00 | - | 10 | 30 | 50.59% |
| CVS241115C00115000 | 2024-07-16 11:00AM EDT | 115.00 | 0.06 | 0.02 | 0.27 | 0.00 | - | 60 | 114 | 53.42% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS241115P00027500 | 2024-07-05 10:57AM EDT | 27.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 85.64% |
| CVS241115P00030000 | 2024-07-25 9:59AM EDT | 30.00 | 0.02 | 0.01 | 0.25 | 0.00 | - | 2 | 107 | 64.06% |
| CVS241115P00032500 | 2024-07-18 10:05AM EDT | 32.50 | 0.03 | 0.01 | 0.29 | 0.00 | - | 2 | 26 | 58.79% |
| CVS241115P00035000 | 2024-07-24 9:42AM EDT | 35.00 | 0.08 | 0.01 | 0.35 | 0.00 | - | 2 | 66 | 54.30% |
| CVS241115P00037500 | 2024-07-25 12:57PM EDT | 37.50 | 0.18 | 0.04 | 0.27 | 0.00 | - | 2 | 137 | 52.30% |
| CVS241115P00040000 | 2024-07-26 9:36AM EDT | 40.00 | 0.21 | 0.09 | 0.68 | -0.07 | -25.00% | 2 | 75 | 50.00% |
| CVS241115P00042500 | 2024-07-24 11:50AM EDT | 42.50 | 0.38 | 0.25 | 0.33 | 0.00 | - | 8 | 2,255 | 42.53% |
| CVS241115P00045000 | 2024-07-25 3:30PM EDT | 45.00 | 0.48 | 0.43 | 0.48 | -0.14 | -22.58% | 4 | 514 | 40.48% |
| CVS241115P00047500 | 2024-07-25 1:22PM EDT | 47.50 | 0.86 | 0.67 | 0.72 | 0.00 | - | 1 | 772 | 39.01% |
| CVS241115P00050000 | 2024-07-25 3:11PM EDT | 50.00 | 1.09 | 1.01 | 1.07 | -0.37 | -25.34% | 1 | 1,635 | 37.82% |
| CVS241115P00052500 | 2024-07-26 1:23PM EDT | 52.50 | 1.60 | 1.32 | 1.56 | -0.41 | -20.40% | 94 | 1,730 | 36.79% |
| CVS241115P00055000 | 2024-07-26 2:31PM EDT | 55.00 | 2.23 | 2.06 | 2.23 | -0.34 | -13.23% | 124 | 6,296 | 36.01% |
| CVS241115P00057500 | 2024-07-26 1:20PM EDT | 57.50 | 3.18 | 3.00 | 3.10 | -0.92 | -22.44% | 3 | 656 | 35.36% |
| CVS241115P00060000 | 2024-07-25 11:15AM EDT | 60.00 | 4.45 | 4.05 | 4.15 | -0.35 | -7.29% | 2 | 827 | 34.56% |
| CVS241115P00062500 | 2024-07-26 2:14PM EDT | 62.50 | 5.40 | 5.35 | 5.45 | -1.30 | -19.40% | 35 | 3,412 | 34.07% |
| CVS241115P00065000 | 2024-07-26 2:33PM EDT | 65.00 | 7.00 | 6.80 | 6.95 | -0.97 | -12.17% | 11 | 652 | 33.55% |
| CVS241115P00067500 | 2024-07-26 11:55AM EDT | 67.50 | 8.82 | 8.40 | 8.60 | -2.08 | -19.08% | 1 | 470 | 32.64% |
| CVS241115P00070000 | 2024-07-24 3:29PM EDT | 70.00 | 12.30 | 8.50 | 10.50 | 0.00 | - | 1 | 366 | 32.36% |
| CVS241115P00072500 | 2024-07-18 3:21PM EDT | 72.50 | 13.66 | 12.05 | 13.50 | 0.00 | - | 1 | 98 | 41.39% |
| CVS241115P00075000 | 2024-06-20 3:18PM EDT | 75.00 | 14.75 | 14.25 | 16.60 | 0.00 | - | 9 | 134 | 51.03% |
| CVS241115P00077500 | 2024-07-18 10:40AM EDT | 77.50 | 16.70 | 15.50 | 16.95 | 0.00 | - | 10 | 19 | 31.10% |
| CVS241115P00080000 | 2024-05-29 2:00PM EDT | 80.00 | 26.52 | 20.25 | 23.90 | 0.00 | - | 9 | 11 | 63.18% |
| CVS241115P00082500 | 2024-05-01 3:42PM EDT | 82.50 | 26.01 | 20.50 | 24.45 | 0.00 | - | 90 | 0 | 65.75% |
| CVS241115P00085000 | 2024-05-01 3:42PM EDT | 85.00 | 28.40 | 23.60 | 28.00 | 0.00 | - | 31 | 0 | 57.81% |
| CVS241115P00087500 | 2024-04-23 11:19AM EDT | 87.50 | 17.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVS241115P00090000 | 2024-03-15 3:32PM EDT | 90.00 | 13.90 | 21.25 | 23.65 | 0.00 | - | - | 15 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.