Mercado fechado

CVS Health Corporation (CVS)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
61,37+0,37 (+0,61%)
No fechamento: 04:00PM EDT
61,27 -0,10 (-0,16%)
Pós-fechamento: 07:45PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de março de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CVS250321C000350002024-05-28 10:36AM EDT35.0020.2224.1529.000.00-1170.39%
CVS250321C000400002024-06-07 3:59PM EDT40.0022.5020.8524.100.00-27058.64%
CVS250321C000425002024-06-05 12:20PM EDT42.5018.9817.6521.050.00-1648.24%
CVS250321C000450002024-06-17 12:33PM EDT45.0017.2016.8018.850.00-11045.35%
CVS250321C000475002024-05-10 9:42AM EDT47.5011.0515.1516.950.00-1144.34%
CVS250321C000500002024-06-17 12:05PM EDT50.0013.2412.9013.850.00-15335.08%
CVS250321C000525002024-06-18 1:47PM EDT52.5011.809.5012.000.00-11,45634.06%
CVS250321C000550002024-06-21 1:11PM EDT55.009.709.1010.35-0.35-3.48%228333.51%
CVS250321C000575002024-06-18 10:50AM EDT57.508.537.758.800.00-31,55032.78%
CVS250321C000600002024-06-21 2:14PM EDT60.007.026.507.30-0.13-1.82%241931.63%
CVS250321C000625002024-06-18 12:21PM EDT62.505.805.456.200.00-21,79331.74%
CVS250321C000650002024-06-17 10:06AM EDT65.004.504.905.150.00-22,18331.40%
CVS250321C000675002024-06-18 2:44PM EDT67.504.253.606.000.00-326939.53%
CVS250321C000700002024-06-20 12:36PM EDT70.003.253.253.900.00-2034433.00%
CVS250321C000725002024-06-06 12:08PM EDT72.502.372.093.700.00-258435.23%
CVS250321C000750002024-06-13 1:31PM EDT75.001.891.762.300.00-178630.58%
CVS250321C000800002024-06-21 12:29PM EDT80.001.331.181.53-0.07-5.00%1014430.64%
CVS250321C000850002024-06-21 10:06AM EDT85.000.900.821.07-0.03-3.23%1016131.25%
CVS250321C000900002024-06-17 12:05PM EDT90.000.640.570.740.00-161231.67%
CVS250321C000950002024-06-17 3:24PM EDT95.000.420.190.890.00-21436.39%
CVS250321C001000002024-06-17 3:21PM EDT100.000.330.002.410.00-2251.84%
Opções de vendapara21 de março de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CVS250321P000275002024-06-18 2:17PM EDT27.500.110.002.250.00-21871.68%
CVS250321P000300002024-06-18 2:16PM EDT30.000.180.001.540.00-21158.94%
CVS250321P000325002024-06-18 2:01PM EDT32.500.230.002.350.00-2459.67%
CVS250321P000350002024-06-18 1:53PM EDT35.000.290.002.430.00-22254.49%
CVS250321P000375002024-06-18 2:17PM EDT37.500.480.302.070.00-214558.47%
CVS250321P000400002024-06-20 11:56AM EDT40.000.590.500.610.00-32,49536.33%
CVS250321P000425002024-06-21 3:49PM EDT42.500.800.670.830.00-1628334.99%
CVS250321P000450002024-06-12 1:38PM EDT45.001.241.001.120.00-210533.78%
CVS250321P000475002024-06-20 3:46PM EDT47.501.531.371.630.00-157833.75%
CVS250321P000500002024-06-20 2:43PM EDT50.002.071.812.010.00-71,43931.91%
CVS250321P000525002024-06-20 9:30AM EDT52.502.652.482.81-0.06-2.21%24632.17%
CVS250321P000550002024-06-20 1:44PM EDT55.003.503.253.400.00-1587130.37%
CVS250321P000575002024-06-20 1:33PM EDT57.504.504.154.800.00-144332.14%
CVS250321P000600002024-06-18 10:45AM EDT60.005.455.205.750.00-7672330.79%
CVS250321P000625002024-06-17 12:14PM EDT62.506.856.457.050.00-144430.43%
CVS250321P000650002024-06-11 2:13PM EDT65.008.716.008.600.00-15130.57%
CVS250321P000675002024-06-20 10:21AM EDT67.509.659.3510.650.00-54732.47%
CVS250321P000700002024-06-10 2:16PM EDT70.0011.909.0012.250.00-51531.63%
CVS250321P000725002024-06-06 2:59PM EDT72.5013.6511.4514.150.00-1931.73%
CVS250321P000750002024-06-07 3:44PM EDT75.0014.8014.8516.000.00-116831.02%
CVS250321P000950002024-05-01 9:32AM EDT95.0038.050.000.000.00--00.00%