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 comprapara20 de junho de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CVS250620C000300002024-05-28 10:10AM EDT30.0025.0029.0034.000.00-1173.51%
CVS250620C000325002024-05-07 11:26AM EDT32.5027.2526.0031.000.00--162.13%
CVS250620C000350002024-05-31 11:11AM EDT35.0023.0024.0029.000.00-1260.91%
CVS250620C000375002024-03-11 12:24PM EDT37.5038.6031.7035.950.00-20106.58%
CVS250620C000400002024-06-18 10:04AM EDT40.0022.0020.8024.950.00-22856.91%
CVS250620C000425002024-05-03 2:35PM EDT42.5015.6517.0020.600.00-313138.31%
CVS250620C000450002024-06-17 11:03AM EDT45.0017.5517.3520.500.00-12149.62%
CVS250620C000475002024-06-17 1:49PM EDT47.5015.6013.7518.500.00-80084147.23%
CVS250620C000500002024-06-17 3:27PM EDT50.0013.9113.9016.900.00-423946.72%
CVS250620C000525002024-06-20 10:09AM EDT52.5012.0011.6012.800.00-11,15233.55%
CVS250620C000550002024-06-20 9:50AM EDT55.0010.4010.0011.200.00-183732.97%
CVS250620C000575002024-06-17 10:48AM EDT57.509.108.6510.750.00-31,25436.91%
CVS250620C000600002024-06-20 2:17PM EDT60.007.918.058.400.00-11,24232.00%
CVS250620C000625002024-06-21 3:15PM EDT62.507.006.307.20+0.16+2.34%221,18731.58%
CVS250620C000650002024-06-21 3:16PM EDT65.005.955.256.15+0.47+8.58%201,63131.28%
CVS250620C000675002024-06-21 3:56PM EDT67.505.204.405.25+0.45+9.47%1285631.12%
CVS250620C000700002024-06-21 3:53PM EDT70.004.304.154.45+0.20+4.88%1671,28430.92%
CVS250620C000725002024-06-21 10:42AM EDT72.503.402.933.75-0.10-2.86%118930.72%
CVS250620C000750002024-06-18 10:02AM EDT75.002.962.763.200.00-4499230.79%
CVS250620C000775002024-06-20 10:37AM EDT77.502.502.282.690.00-111,12630.68%
CVS250620C000800002024-06-21 11:17AM EDT80.002.001.882.26+0.01+0.50%11,64030.60%
CVS250620C000825002024-06-17 9:54AM EDT82.501.551.522.180.00-114332.14%
CVS250620C000850002024-06-21 3:51PM EDT85.001.491.242.00-0.01-0.67%71,08232.98%
CVS250620C000875002024-06-04 1:33PM EDT87.501.130.791.890.00-120034.07%
CVS250620C000900002024-06-14 2:30PM EDT90.000.930.791.660.00-210434.28%
CVS250620C000950002024-05-03 12:41PM EDT95.000.390.591.150.00-118633.64%
CVS250620C001000002024-06-18 1:24PM EDT100.000.810.510.810.00-1,0461,12533.33%
CVS250620C001050002024-06-18 2:34PM EDT105.000.500.002.300.00-2446.91%
CVS250620C001100002024-06-17 3:08PM EDT110.000.380.210.710.00-21,74536.82%
CVS250620C001150002024-06-18 2:37PM EDT115.000.350.000.650.00-21038.16%
Opções de vendapara20 de junho de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CVS250620P000275002024-06-18 2:33PM EDT27.500.220.002.290.00-215362.33%
CVS250620P000300002024-06-18 2:32PM EDT30.000.340.002.380.00-25357.18%
CVS250620P000325002024-06-18 2:21PM EDT32.500.350.002.490.00-22952.52%
CVS250620P000350002024-06-20 11:09AM EDT35.000.560.000.760.00-24841.48%
CVS250620P000375002024-06-17 3:15PM EDT37.500.740.331.550.00-23345.87%
CVS250620P000400002024-06-20 2:20PM EDT40.000.960.681.530.00-246341.08%
CVS250620P000425002024-06-04 12:30PM EDT42.501.400.722.200.00-56441.93%
CVS250620P000450002024-06-13 12:31PM EDT45.001.761.471.650.00-13,44833.45%
CVS250620P000475002024-06-06 3:37PM EDT47.502.131.752.360.00-11,26134.02%
CVS250620P000500002024-06-13 2:01PM EDT50.002.782.332.890.00-153432.72%
CVS250620P000525002024-06-18 10:11AM EDT52.503.502.854.450.00-158636.16%
CVS250620P000550002024-06-18 1:46PM EDT55.004.153.905.250.00-11,03634.94%
CVS250620P000575002024-06-18 10:10AM EDT57.505.354.055.600.00-5242431.34%
CVS250620P000600002024-06-17 11:20AM EDT60.005.855.256.300.00-22,47428.96%
CVS250620P000625002024-06-18 10:08AM EDT62.507.706.357.550.00-3937228.39%
CVS250620P000650002024-06-21 3:16PM EDT65.008.958.558.95-0.20-2.19%1170627.91%
CVS250620P000675002024-06-21 3:56PM EDT67.5010.3010.0010.45-0.22-2.09%61,44627.27%
CVS250620P000700002024-06-10 2:47PM EDT70.0012.809.7513.100.00-154431.03%
CVS250620P000725002024-06-10 2:49PM EDT72.5014.6513.4016.000.00-219635.61%
CVS250620P000750002024-06-06 1:17PM EDT75.0016.5013.7018.000.00-17436.10%
CVS250620P000775002024-06-20 3:12PM EDT77.5017.9515.0018.100.00-113327.03%
CVS250620P000800002024-06-20 9:39AM EDT80.0020.2118.7021.800.00-24735.24%
CVS250620P000825002024-05-10 10:02AM EDT82.5026.4520.6023.900.00-51435.30%
CVS250620P000850002024-05-02 9:55AM EDT85.0030.3023.0028.000.00-7045.04%
CVS250620P000875002024-06-11 2:40PM EDT87.5027.4024.0029.000.00-13339.58%
CVS250620P000900002024-06-05 12:46PM EDT90.0029.8926.5031.500.00-1041.33%