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
68.162,02 +1.197,87 (+1,79%)
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 comprapara21 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS250321C00035000 | 2024-05-28 10:36AM EDT | 35.00 | 20.22 | 23.20 | 24.35 | 0.00 | - | 1 | 1 | 0.00% |
| CVS250321C00040000 | 2024-07-11 2:14PM EDT | 40.00 | 18.73 | 21.60 | 22.20 | 0.00 | - | 2 | 68 | 46.48% |
| CVS250321C00042500 | 2024-06-05 12:20PM EDT | 42.50 | 18.98 | 15.10 | 15.35 | 0.00 | - | 1 | 6 | 0.00% |
| CVS250321C00045000 | 2024-06-17 12:33PM EDT | 45.00 | 17.20 | 17.40 | 18.15 | 0.00 | - | 1 | 10 | 45.23% |
| CVS250321C00047500 | 2024-05-10 9:42AM EDT | 47.50 | 11.05 | 15.15 | 16.95 | 0.00 | - | 1 | 1 | 49.55% |
| CVS250321C00050000 | 2024-07-26 2:07PM EDT | 50.00 | 13.50 | 12.50 | 13.85 | +3.20 | +31.07% | 2 | 52 | 39.55% |
| CVS250321C00052500 | 2024-07-26 12:07PM EDT | 52.50 | 11.35 | 10.75 | 11.90 | +3.05 | +36.75% | 1 | 1,455 | 37.53% |
| CVS250321C00055000 | 2024-07-26 3:47PM EDT | 55.00 | 10.10 | 10.00 | 10.50 | +2.35 | +30.32% | 4 | 270 | 38.17% |
| CVS250321C00057500 | 2024-07-26 2:15PM EDT | 57.50 | 8.55 | 8.05 | 9.20 | +0.64 | +8.09% | 1 | 1,542 | 38.49% |
| CVS250321C00060000 | 2024-07-25 9:36AM EDT | 60.00 | 6.25 | 6.25 | 8.05 | 0.00 | - | 1 | 414 | 38.83% |
| CVS250321C00062500 | 2024-07-25 11:08AM EDT | 62.50 | 5.96 | 5.75 | 6.05 | +0.76 | +14.62% | 1 | 1,769 | 34.16% |
| CVS250321C00065000 | 2024-07-26 2:29PM EDT | 65.00 | 4.86 | 4.85 | 5.00 | +0.96 | +24.62% | 25 | 2,231 | 33.68% |
| CVS250321C00067500 | 2024-07-17 11:25AM EDT | 67.50 | 3.65 | 3.95 | 4.10 | 0.00 | - | 3 | 274 | 33.29% |
| CVS250321C00070000 | 2024-07-26 2:14PM EDT | 70.00 | 3.25 | 3.20 | 3.60 | +0.70 | +27.45% | 18 | 463 | 34.40% |
| CVS250321C00072500 | 2024-07-25 1:17PM EDT | 72.50 | 2.04 | 2.56 | 2.85 | 0.00 | - | 1 | 90 | 33.58% |
| CVS250321C00075000 | 2024-07-24 11:02AM EDT | 75.00 | 1.31 | 2.04 | 2.17 | 0.00 | - | 11 | 844 | 32.48% |
| CVS250321C00080000 | 2024-07-26 1:43PM EDT | 80.00 | 1.26 | 1.31 | 1.40 | +0.25 | +24.75% | 6 | 160 | 32.30% |
| CVS250321C00085000 | 2024-07-25 1:58PM EDT | 85.00 | 0.69 | 0.85 | 0.91 | 0.00 | - | 1 | 142 | 32.37% |
| CVS250321C00090000 | 2024-07-26 11:53AM EDT | 90.00 | 0.55 | 0.56 | 0.67 | +0.04 | +7.84% | 6 | 619 | 33.47% |
| CVS250321C00095000 | 2024-07-24 10:15AM EDT | 95.00 | 0.31 | 0.39 | 0.49 | 0.00 | - | 2 | 14 | 34.33% |
| CVS250321C00100000 | 2024-07-26 11:02AM EDT | 100.00 | 0.37 | 0.27 | 0.36 | +0.06 | +19.35% | 2 | 3 | 35.08% |
Opções de vendapara21 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS250321P00027500 | 2024-07-25 10:08AM EDT | 27.50 | 0.09 | 0.03 | 0.33 | 0.00 | - | 2 | 23 | 51.66% |
| CVS250321P00030000 | 2024-07-26 10:18AM EDT | 30.00 | 0.17 | 0.06 | 0.18 | -0.04 | -19.05% | 2 | 71 | 46.48% |
| CVS250321P00032500 | 2024-07-26 10:19AM EDT | 32.50 | 0.23 | 0.09 | 0.23 | -0.02 | -8.00% | 2 | 6 | 43.65% |
| CVS250321P00035000 | 2024-07-26 11:04AM EDT | 35.00 | 0.31 | 0.13 | 0.33 | -0.02 | -6.06% | 2 | 24 | 42.04% |
| CVS250321P00037500 | 2024-07-26 11:05AM EDT | 37.50 | 0.45 | 0.30 | 0.46 | -0.03 | -6.25% | 2 | 144 | 40.38% |
| CVS250321P00040000 | 2024-07-11 10:06AM EDT | 40.00 | 0.79 | 0.54 | 0.59 | 0.00 | - | 1 | 2,495 | 38.14% |
| CVS250321P00042500 | 2024-07-23 1:47PM EDT | 42.50 | 0.82 | 0.71 | 0.81 | -0.13 | -13.68% | 3 | 300 | 36.74% |
| CVS250321P00045000 | 2024-07-26 11:12AM EDT | 45.00 | 1.13 | 0.87 | 1.09 | +0.03 | +2.73% | 3 | 120 | 35.35% |
| CVS250321P00047500 | 2024-07-16 10:02AM EDT | 47.50 | 1.55 | 1.44 | 1.48 | -0.06 | -3.73% | 1 | 577 | 34.30% |
| CVS250321P00050000 | 2024-07-26 10:54AM EDT | 50.00 | 2.08 | 1.94 | 2.19 | -0.39 | -15.79% | 5 | 1,450 | 34.90% |
| CVS250321P00052500 | 2024-07-24 12:49PM EDT | 52.50 | 3.23 | 2.57 | 2.63 | 0.00 | - | 5 | 133 | 32.64% |
| CVS250321P00055000 | 2024-07-24 11:17AM EDT | 55.00 | 3.50 | 3.35 | 3.45 | -0.76 | -17.84% | 2 | 1,049 | 32.12% |
| CVS250321P00057500 | 2024-07-24 9:47AM EDT | 57.50 | 5.05 | 4.25 | 4.40 | 0.00 | - | 1 | 461 | 31.47% |
| CVS250321P00060000 | 2024-07-26 3:10PM EDT | 60.00 | 5.55 | 5.35 | 5.45 | -0.85 | -13.28% | 12 | 739 | 30.55% |
| CVS250321P00062500 | 2024-07-17 10:43AM EDT | 62.50 | 6.59 | 5.65 | 6.75 | 0.00 | - | 13 | 457 | 30.10% |
| CVS250321P00065000 | 2024-06-11 2:13PM EDT | 65.00 | 8.71 | 9.85 | 10.15 | 0.00 | - | 1 | 51 | 39.57% |
| CVS250321P00067500 | 2024-06-20 10:21AM EDT | 67.50 | 9.65 | 10.70 | 10.95 | 0.00 | - | 1 | 47 | 35.14% |
| CVS250321P00070000 | 2024-06-10 2:16PM EDT | 70.00 | 11.90 | 13.80 | 14.35 | 0.00 | - | 5 | 15 | 43.70% |
| CVS250321P00072500 | 2024-06-06 2:59PM EDT | 72.50 | 13.65 | 16.75 | 17.20 | 0.00 | - | 1 | 9 | 49.10% |
| CVS250321P00075000 | 2024-06-07 3:44PM EDT | 75.00 | 14.80 | 18.20 | 19.45 | 0.00 | - | 1 | 168 | 51.10% |
| CVS250321P00095000 | 2024-05-01 9:32AM EDT | 95.00 | 38.05 | 38.30 | 41.00 | 0.00 | - | - | 0 | 72.61% |
| CVS250321P00100000 | 2024-07-03 10:18AM EDT | 100.00 | 43.10 | 37.10 | 40.95 | 0.00 | - | - | 0 | 52.45% |
© 2024 Yahoo. Todos os direitos reservados.