Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
68.214,57 +1.259,12 (+1,88%)
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 comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS250117C00027500 | 2024-05-16 12:46PM EDT | 27.50 | 30.50 | 30.95 | 34.15 | 0.00 | - | - | 1 | 77.44% |
| CVS250117C00030000 | 2024-07-26 1:59PM EDT | 30.00 | 30.79 | 29.50 | 33.10 | +1.99 | +6.91% | 10 | 15 | 59.47% |
| CVS250117C00032500 | 2024-05-16 3:39PM EDT | 32.50 | 25.36 | 26.35 | 29.80 | 0.00 | - | - | 2 | 76.07% |
| CVS250117C00035000 | 2024-05-31 2:21PM EDT | 35.00 | 24.00 | 22.00 | 26.30 | 0.00 | - | 2 | 32 | 48.05% |
| CVS250117C00037500 | 2024-03-06 4:49PM EDT | 37.50 | 37.02 | 35.00 | 39.45 | 0.00 | - | 1 | 27 | 190.01% |
| CVS250117C00040000 | 2024-07-17 2:22PM EDT | 40.00 | 22.00 | 20.85 | 22.30 | 0.00 | - | 4 | 172 | 55.59% |
| CVS250117C00042500 | 2024-07-05 10:49AM EDT | 42.50 | 14.37 | 19.30 | 20.60 | 0.00 | - | 1 | 92 | 51.37% |
| CVS250117C00045000 | 2024-07-25 3:27PM EDT | 45.00 | 15.03 | 17.15 | 17.45 | 0.00 | - | 1 | 303 | 45.41% |
| CVS250117C00047500 | 2024-07-26 10:30AM EDT | 47.50 | 14.35 | 14.15 | 15.30 | -0.50 | -3.37% | 10 | 862 | 43.16% |
| CVS250117C00050000 | 2024-07-24 1:50PM EDT | 50.00 | 13.00 | 12.30 | 13.25 | +2.25 | +20.93% | 1 | 939 | 41.19% |
| CVS250117C00052500 | 2024-07-16 12:02PM EDT | 52.50 | 9.45 | 11.10 | 11.30 | 0.00 | - | 1 | 254 | 39.33% |
| CVS250117C00055000 | 2024-07-26 3:26PM EDT | 55.00 | 9.30 | 9.30 | 9.55 | +1.55 | +20.00% | 33 | 1,646 | 38.11% |
| CVS250117C00057500 | 2024-07-26 3:31PM EDT | 57.50 | 7.75 | 7.75 | 7.95 | +1.20 | +18.32% | 192 | 977 | 37.00% |
| CVS250117C00060000 | 2024-07-26 3:54PM EDT | 60.00 | 6.40 | 6.05 | 6.50 | +1.27 | +24.76% | 71 | 2,186 | 35.90% |
| CVS250117C00062500 | 2024-07-26 12:33PM EDT | 62.50 | 4.75 | 4.85 | 5.30 | +0.80 | +20.25% | 105 | 2,043 | 35.38% |
| CVS250117C00065000 | 2024-07-26 3:59PM EDT | 65.00 | 4.20 | 4.10 | 4.25 | +1.06 | +33.76% | 306 | 3,669 | 34.80% |
| CVS250117C00067500 | 2024-07-26 1:56PM EDT | 67.50 | 3.25 | 3.20 | 3.35 | +0.79 | +32.11% | 40 | 2,600 | 34.20% |
| CVS250117C00070000 | 2024-07-26 3:52PM EDT | 70.00 | 2.47 | 2.43 | 2.60 | +0.54 | +27.98% | 153 | 5,963 | 33.66% |
| CVS250117C00072500 | 2024-07-26 1:28PM EDT | 72.50 | 1.85 | 1.92 | 2.01 | +0.50 | +37.04% | 78 | 4,594 | 33.31% |
| CVS250117C00075000 | 2024-07-26 2:41PM EDT | 75.00 | 1.46 | 1.30 | 1.57 | +0.36 | +32.73% | 38 | 3,485 | 33.29% |
| CVS250117C00077500 | 2024-07-26 2:19PM EDT | 77.50 | 1.03 | 0.92 | 1.21 | +0.07 | +7.29% | 61 | 3,369 | 33.18% |
| CVS250117C00080000 | 2024-07-26 11:28AM EDT | 80.00 | 0.88 | 0.84 | 0.93 | +0.21 | +31.34% | 54 | 5,990 | 33.13% |
| CVS250117C00082500 | 2024-07-25 2:46PM EDT | 82.50 | 0.68 | 0.66 | 0.72 | +0.20 | +41.67% | 1 | 914 | 33.23% |
| CVS250117C00085000 | 2024-07-26 2:49PM EDT | 85.00 | 0.54 | 0.36 | 0.60 | +0.15 | +38.46% | 11 | 1,684 | 33.91% |
| CVS250117C00087500 | 2024-07-15 3:30PM EDT | 87.50 | 0.31 | 0.38 | 0.49 | 0.00 | - | 1 | 1,735 | 34.38% |
| CVS250117C00090000 | 2024-07-26 3:29PM EDT | 90.00 | 0.33 | 0.30 | 0.41 | +0.08 | +32.00% | 14 | 2,798 | 34.99% |
| CVS250117C00092500 | 2024-07-24 10:03AM EDT | 92.50 | 0.27 | 0.25 | 0.34 | +0.08 | +42.11% | 5 | 657 | 35.47% |
| CVS250117C00095000 | 2024-07-26 3:16PM EDT | 95.00 | 0.29 | 0.16 | 0.44 | +0.09 | +45.00% | 5 | 771 | 39.16% |
| CVS250117C00097500 | 2024-07-25 10:00AM EDT | 97.50 | 0.23 | 0.11 | 0.24 | +0.08 | +53.33% | 2 | 362 | 36.48% |
| CVS250117C00100000 | 2024-07-26 1:14PM EDT | 100.00 | 0.15 | 0.13 | 0.16 | -0.03 | -16.67% | 1 | 2,775 | 35.60% |
| CVS250117C00105000 | 2024-07-24 2:33PM EDT | 105.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 22 | 1,404 | 43.75% |
| CVS250117C00110000 | 2024-07-24 1:06PM EDT | 110.00 | 0.06 | 0.06 | 0.09 | 0.00 | - | 10 | 2,077 | 37.79% |
| CVS250117C00115000 | 2024-07-26 9:58AM EDT | 115.00 | 0.10 | 0.03 | 0.12 | -0.02 | -16.67% | 2 | 375 | 41.80% |
| CVS250117C00120000 | 2024-07-26 9:41AM EDT | 120.00 | 0.10 | 0.02 | 0.10 | 0.00 | - | 2 | 1,694 | 42.97% |
| CVS250117C00125000 | 2024-07-18 11:27AM EDT | 125.00 | 0.07 | 0.02 | 0.11 | 0.00 | - | 2 | 351 | 45.70% |
| CVS250117C00130000 | 2024-07-24 9:53AM EDT | 130.00 | 0.09 | 0.01 | 0.25 | 0.00 | - | 2 | 213 | 53.61% |
| CVS250117C00135000 | 2024-07-12 10:19AM EDT | 135.00 | 0.09 | 0.01 | 0.24 | 0.00 | - | 2 | 304 | 50.49% |
| CVS250117C00140000 | 2024-07-12 11:50AM EDT | 140.00 | 0.02 | 0.01 | 0.23 | 0.00 | - | 2 | 183 | 52.15% |
| CVS250117C00145000 | 2024-06-24 10:27AM EDT | 145.00 | 0.08 | 0.01 | 0.05 | 0.00 | - | 2 | 119 | 48.63% |
| CVS250117C00150000 | 2024-07-05 12:51PM EDT | 150.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 1 | 445 | 51.17% |
| CVS250117C00155000 | 2024-06-24 9:30AM EDT | 155.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 40 | 451 | 25.00% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS250117P00027500 | 2024-07-18 10:15AM EDT | 27.50 | 0.02 | 0.01 | 0.15 | 0.00 | - | 2 | 286 | 53.13% |
| CVS250117P00030000 | 2024-07-23 9:50AM EDT | 30.00 | 0.08 | 0.02 | 0.28 | -0.01 | -11.11% | 2 | 226 | 52.64% |
| CVS250117P00032500 | 2024-07-26 2:23PM EDT | 32.50 | 0.09 | 0.04 | 0.32 | -0.05 | -35.71% | 142 | 138 | 54.25% |
| CVS250117P00035000 | 2024-07-25 10:02AM EDT | 35.00 | 0.15 | 0.08 | 0.27 | 0.00 | - | 2 | 987 | 47.07% |
| CVS250117P00037500 | 2024-07-25 10:01AM EDT | 37.50 | 0.24 | 0.12 | 0.27 | -0.02 | -7.69% | 4 | 1,121 | 41.99% |
| CVS250117P00040000 | 2024-07-25 10:45AM EDT | 40.00 | 0.38 | 0.28 | 0.40 | 0.00 | - | 150 | 647 | 40.53% |
| CVS250117P00042500 | 2024-07-16 11:20AM EDT | 42.50 | 0.50 | 0.46 | 0.49 | -0.05 | -9.09% | 5 | 513 | 37.50% |
| CVS250117P00045000 | 2024-07-25 9:43AM EDT | 45.00 | 0.83 | 0.30 | 0.71 | 0.00 | - | 14 | 2,459 | 36.16% |
| CVS250117P00047500 | 2024-07-26 3:44PM EDT | 47.50 | 1.00 | 0.95 | 1.02 | -0.20 | -16.67% | 1 | 3,027 | 35.03% |
| CVS250117P00050000 | 2024-07-26 3:37PM EDT | 50.00 | 1.40 | 1.36 | 1.44 | -0.42 | -23.08% | 14 | 5,368 | 34.03% |
| CVS250117P00052500 | 2024-07-26 2:40PM EDT | 52.50 | 1.99 | 1.89 | 1.99 | -0.54 | -21.34% | 1 | 850 | 33.08% |
| CVS250117P00055000 | 2024-07-26 2:36PM EDT | 55.00 | 2.69 | 2.60 | 2.70 | -0.61 | -18.48% | 60 | 7,218 | 32.28% |
| CVS250117P00057500 | 2024-07-25 12:13PM EDT | 57.50 | 4.20 | 3.45 | 3.60 | 0.00 | - | 18 | 3,318 | 31.62% |
| CVS250117P00060000 | 2024-07-24 3:49PM EDT | 60.00 | 5.71 | 4.55 | 4.65 | 0.00 | - | 6 | 5,103 | 30.79% |
| CVS250117P00062500 | 2024-07-26 3:24PM EDT | 62.50 | 5.95 | 5.80 | 6.20 | -0.80 | -11.85% | 27 | 4,272 | 31.84% |
| CVS250117P00065000 | 2024-07-25 3:03PM EDT | 65.00 | 7.32 | 7.20 | 7.35 | -1.58 | -17.75% | 25 | 4,291 | 29.40% |
| CVS250117P00067500 | 2024-07-26 3:46PM EDT | 67.50 | 8.93 | 8.50 | 9.00 | -1.82 | -16.93% | 4 | 1,961 | 28.86% |
| CVS250117P00070000 | 2024-07-23 2:06PM EDT | 70.00 | 12.90 | 10.25 | 11.45 | 0.00 | - | 2 | 2,906 | 32.68% |
| CVS250117P00072500 | 2024-07-24 3:54PM EDT | 72.50 | 13.43 | 12.05 | 13.45 | -1.32 | -8.95% | 2 | 2,625 | 32.91% |
| CVS250117P00075000 | 2024-07-25 12:46PM EDT | 75.00 | 16.60 | 14.20 | 15.45 | 0.00 | - | 10 | 2,690 | 32.34% |
| CVS250117P00077500 | 2024-07-18 1:40PM EDT | 77.50 | 17.65 | 16.35 | 17.70 | 0.00 | - | 11 | 528 | 33.13% |
| CVS250117P00080000 | 2024-07-23 10:41AM EDT | 80.00 | 22.50 | 17.30 | 21.00 | 0.00 | - | 2 | 51 | 42.75% |
| CVS250117P00082500 | 2024-05-09 3:08PM EDT | 82.50 | 27.18 | 18.50 | 21.50 | 0.00 | - | 9 | 12 | 14.84% |
| CVS250117P00085000 | 2024-07-02 9:30AM EDT | 85.00 | 27.30 | 22.10 | 26.10 | 0.00 | - | 1 | 18 | 49.00% |
| CVS250117P00087500 | 2024-05-08 3:22PM EDT | 87.50 | 32.68 | 23.80 | 28.45 | 0.00 | - | 134 | 4 | 50.24% |
| CVS250117P00090000 | 2024-05-20 1:28PM EDT | 90.00 | 32.47 | 26.75 | 31.50 | 0.00 | - | 3 | 0 | 57.24% |
| CVS250117P00092500 | 2024-07-26 2:44PM EDT | 92.50 | 32.20 | 29.50 | 33.70 | -1.90 | -5.57% | 40 | 70 | 57.08% |
| CVS250117P00095000 | 2024-05-30 2:41PM EDT | 95.00 | 41.15 | 34.20 | 38.80 | 0.00 | - | 31 | 21 | 61.84% |
| CVS250117P00097500 | 2024-07-25 3:36PM EDT | 97.50 | 39.05 | 34.50 | 38.75 | 0.00 | - | 6 | 20 | 61.84% |
| CVS250117P00100000 | 2024-07-26 2:44PM EDT | 100.00 | 39.70 | 37.00 | 41.25 | -1.85 | -4.45% | 70 | 128 | 63.89% |
| CVS250117P00105000 | 2024-07-25 3:36PM EDT | 105.00 | 46.57 | 42.00 | 46.25 | 0.00 | - | 51 | 0 | 67.75% |
| CVS250117P00110000 | 2023-04-27 3:12PM EDT | 110.00 | 37.00 | 41.60 | 43.15 | 0.00 | - | 5 | 16 | 0.00% |
| CVS250117P00115000 | 2022-12-09 1:01PM EDT | 115.00 | 19.45 | 25.25 | 26.35 | 0.00 | - | 11 | 65 | 0.00% |
| CVS250117P00120000 | 2024-04-25 9:35AM EDT | 120.00 | 52.65 | 62.00 | 66.20 | 0.00 | - | 1 | 0 | 101.03% |
| CVS250117P00135000 | 2022-11-08 2:33PM EDT | 135.00 | 34.15 | 33.30 | 34.20 | 0.00 | - | - | 1 | 0.00% |
| CVS250117P00155000 | 2023-04-26 2:48PM EDT | 155.00 | 82.95 | 86.55 | 88.40 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.