Mercado fechado

CVS Health Corporation (CVS)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
60,22-0,81 (-1,33%)
No fechamento: 04:00PM EDT
60,30 +0,08 (+0,13%)
Pós-fechamento: 07:58PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CVS250117C000275002024-05-16 12:46PM EDT27.5030.5030.9534.150.00--184.55%
CVS250117C000300002024-05-06 2:51PM EDT30.0026.2328.5033.100.00--160.50%
CVS250117C000325002024-05-16 3:39PM EDT32.5025.3626.3529.800.00--278.37%
CVS250117C000350002024-05-31 2:21PM EDT35.0024.0023.6527.500.00-23273.36%
CVS250117C000375002024-03-06 4:49PM EDT37.5037.0235.0039.450.00-127176.65%
CVS250117C000400002024-06-07 2:39PM EDT40.0022.3020.2521.950.00-418353.91%
CVS250117C000425002024-06-06 3:45PM EDT42.5019.2017.8518.700.00-211339.72%
CVS250117C000450002024-06-04 11:52AM EDT45.0015.8516.0516.500.00-729238.01%
CVS250117C000475002024-06-14 9:47AM EDT47.5014.0813.1514.35-0.22-1.54%286336.16%
CVS250117C000500002024-06-12 2:11PM EDT50.0012.0311.4012.350.00-394034.88%
CVS250117C000525002024-06-11 12:55PM EDT52.5010.3010.2010.550.00-2124634.19%
CVS250117C000550002024-06-14 1:22PM EDT55.008.638.658.85-0.22-2.49%11,60033.25%
CVS250117C000575002024-06-13 3:57PM EDT57.507.757.157.350.00-273632.62%
CVS250117C000600002024-06-14 10:59AM EDT60.005.645.806.00-0.71-11.18%382,17131.92%
CVS250117C000625002024-06-13 3:37PM EDT62.505.484.654.850.00-3421,36731.43%
CVS250117C000650002024-06-14 3:55PM EDT65.003.753.703.85-0.39-9.42%723,17930.91%
CVS250117C000675002024-06-14 1:59PM EDT67.502.912.713.00-0.40-12.08%2862,45330.36%
CVS250117C000700002024-06-14 3:31PM EDT70.002.342.252.52-0.36-13.33%115,17731.21%
CVS250117C000725002024-06-14 2:50PM EDT72.501.801.721.85-0.21-10.45%763,55930.18%
CVS250117C000750002024-06-14 11:40AM EDT75.001.291.131.52-0.39-23.21%43,40730.75%
CVS250117C000775002024-06-14 12:53PM EDT77.501.181.021.10-0.06-4.84%53,34429.99%
CVS250117C000800002024-06-14 3:58PM EDT80.000.830.800.87-0.07-7.78%115,88630.23%
CVS250117C000825002024-06-14 9:37AM EDT82.500.650.600.69+0.06+10.17%594530.47%
CVS250117C000850002024-06-14 3:06PM EDT85.000.510.460.67-0.01-1.92%111,77932.25%
CVS250117C000875002024-06-12 11:26AM EDT87.500.400.370.480.00-12,26731.64%
CVS250117C000900002024-06-11 12:29PM EDT90.000.320.290.400.00-12,85432.13%
CVS250117C000925002024-06-13 10:29AM EDT92.500.370.160.37+0.02+5.71%266233.25%
CVS250117C000950002024-06-14 10:48AM EDT95.000.270.220.480.00-277736.67%
CVS250117C000975002024-06-14 10:46AM EDT97.500.230.170.45-0.02-8.00%236237.74%
CVS250117C001000002024-06-13 12:05PM EDT100.000.240.140.25-0.01-4.00%22,84035.16%
CVS250117C001050002024-06-14 10:46AM EDT105.000.160.080.19-0.04-20.00%21,30836.13%
CVS250117C001100002024-06-14 10:47AM EDT110.000.140.060.16-0.06-30.00%22,05837.60%
CVS250117C001150002024-06-14 12:37PM EDT115.000.160.050.16+0.05+45.45%238539.80%
CVS250117C001200002024-06-11 10:33AM EDT120.000.160.040.160.00-21,69841.90%
CVS250117C001250002024-06-12 9:30AM EDT125.000.050.030.210.00-2035245.70%
CVS250117C001300002024-06-14 10:54AM EDT130.000.080.030.17+0.06+300.00%520346.19%
CVS250117C001350002024-06-14 12:54PM EDT135.000.120.000.12-0.02-14.29%230545.80%
CVS250117C001400002024-06-14 12:56PM EDT140.000.060.020.08+0.02+50.00%218545.12%
CVS250117C001450002024-04-16 10:29AM EDT145.000.080.010.230.00-211953.66%
CVS250117C001500002024-06-12 11:27AM EDT150.000.030.000.160.00-1044552.54%
CVS250117C001550002024-05-17 9:30AM EDT155.000.060.000.100.00-341550.98%
Opções de vendapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CVS250117P000275002024-06-12 3:58PM EDT27.500.080.010.190.00-2025253.91%
CVS250117P000300002024-06-07 10:00AM EDT30.000.140.030.370.00-220654.93%
CVS250117P000325002024-06-14 12:01PM EDT32.500.110.050.20-0.08-42.11%1512543.90%
CVS250117P000350002024-06-14 12:37PM EDT35.000.210.160.42-0.02-8.70%298545.51%
CVS250117P000375002024-06-13 3:05PM EDT37.500.250.170.630.00-31,14044.73%
CVS250117P000400002024-06-12 3:46PM EDT40.000.410.380.500.00-377237.50%
CVS250117P000425002024-06-10 10:57AM EDT42.500.560.560.610.00-3558434.72%
CVS250117P000450002024-06-14 2:34PM EDT45.000.820.800.85+0.12+17.14%292,15833.28%
CVS250117P000475002024-06-14 1:42PM EDT47.501.181.151.20+0.19+19.19%42,74232.23%
CVS250117P000500002024-06-14 2:49PM EDT50.001.601.601.66+0.03+1.91%764,75331.24%
CVS250117P000525002024-06-13 2:51PM EDT52.502.172.112.290.00-236830.55%
CVS250117P000550002024-06-14 1:16PM EDT55.003.052.973.10+0.15+5.17%547,22130.04%
CVS250117P000575002024-06-13 9:37AM EDT57.504.153.904.050.00-13,19329.35%
CVS250117P000600002024-06-14 2:43PM EDT60.005.155.055.50-0.10-1.90%84,55630.42%
CVS250117P000625002024-06-12 3:11PM EDT62.506.506.356.550.00-334,14928.32%
CVS250117P000650002024-06-13 3:21PM EDT65.007.177.858.050.00-44,42327.71%
CVS250117P000675002024-06-13 10:27AM EDT67.509.959.5010.000.00-11,98428.75%
CVS250117P000700002024-06-12 3:56PM EDT70.0011.6711.3512.150.00-32,92830.31%
CVS250117P000725002024-06-12 12:47PM EDT72.5013.9113.3513.800.00-22,62627.91%
CVS250117P000750002024-06-10 3:21PM EDT75.0015.7515.4017.450.00-842,81138.66%
CVS250117P000775002024-05-16 11:07AM EDT77.5020.1016.6519.650.00-151939.58%
CVS250117P000800002024-05-20 1:28PM EDT80.0022.5319.4520.750.00-34931.25%
CVS250117P000825002024-05-09 3:08PM EDT82.5027.1818.5021.500.00-38120.00%
CVS250117P000850002024-05-29 9:57AM EDT85.0031.5822.7527.450.00-11849.34%
CVS250117P000875002024-05-08 3:22PM EDT87.5032.6823.8028.450.00-9439.60%
CVS250117P000900002024-05-20 1:28PM EDT90.0032.4727.8032.000.00-3050.54%
CVS250117P000925002024-05-30 2:37PM EDT92.5038.5830.0534.700.00-557054.14%
CVS250117P000950002024-05-30 2:41PM EDT95.0041.1532.5037.000.00-312154.58%
CVS250117P000975002024-05-30 2:41PM EDT97.5039.7535.1039.800.00-382058.83%
CVS250117P001000002024-05-30 2:37PM EDT100.0042.2537.5042.200.00-6212859.89%
CVS250117P001050002023-08-25 10:50AM EDT105.0038.1033.4534.600.00-100.00%
CVS250117P001100002023-04-27 3:12PM EDT110.0037.0041.6043.150.00-5160.00%
CVS250117P001150002022-12-09 1:01PM EDT115.0019.4525.2526.350.00-11650.00%
CVS250117P001200002024-04-25 9:35AM EDT120.0052.6562.0066.200.00-1086.87%
CVS250117P001350002022-11-08 2:33PM EDT135.0034.1533.3034.200.00--10.00%
CVS250117P001550002023-04-26 2:48PM EDT155.0082.9586.5588.400.00--00.00%