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
67.823,01 +812,08 (+1,21%)
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 comprapara19 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS250919C00027500 | 2024-07-17 10:23AM EDT | 27.50 | 34.39 | 31.60 | 36.40 | 0.00 | - | 1 | 0 | 77.39% |
| CVS250919C00030000 | 2024-07-17 10:14AM EDT | 30.00 | 31.90 | 29.00 | 33.95 | 0.00 | - | 1 | 0 | 70.97% |
| CVS250919C00032500 | 2024-05-08 10:05AM EDT | 32.50 | 23.20 | 27.00 | 32.00 | 0.00 | - | - | 1 | 69.19% |
| CVS250919C00035000 | 2024-05-31 3:09PM EDT | 35.00 | 24.25 | 22.00 | 27.00 | 0.00 | - | 10 | 10 | 41.14% |
| CVS250919C00037500 | 2024-07-05 1:38PM EDT | 37.50 | 19.71 | 23.80 | 25.85 | 0.00 | - | 2 | 1 | 48.91% |
| CVS250919C00040000 | 2024-07-22 9:57AM EDT | 40.00 | 19.85 | 20.75 | 22.90 | 0.00 | - | 1 | 18 | 40.78% |
| CVS250919C00042500 | 2024-01-11 4:39PM EDT | 42.50 | 36.50 | 32.65 | 35.50 | 0.00 | - | 30 | 20 | 114.98% |
| CVS250919C00045000 | 2024-07-15 2:15PM EDT | 45.00 | 15.90 | 17.75 | 19.10 | 0.00 | - | 2 | 6 | 39.84% |
| CVS250919C00047500 | 2024-07-23 12:40PM EDT | 47.50 | 13.55 | 16.15 | 19.00 | 0.00 | - | 1 | 67 | 47.93% |
| CVS250919C00050000 | 2024-07-24 11:21AM EDT | 50.00 | 12.15 | 14.50 | 14.85 | 0.00 | - | 1 | 106 | 34.84% |
| CVS250919C00052500 | 2024-07-16 2:41PM EDT | 52.50 | 11.30 | 12.45 | 13.45 | 0.00 | - | 1 | 178 | 35.41% |
| CVS250919C00055000 | 2024-07-26 1:58PM EDT | 55.00 | 11.45 | 11.40 | 11.65 | +0.75 | +7.01% | 15 | 577 | 33.67% |
| CVS250919C00057500 | 2024-07-25 12:12PM EDT | 57.50 | 10.00 | 10.00 | 10.65 | +1.00 | +11.11% | 1 | 95 | 34.86% |
| CVS250919C00060000 | 2024-07-26 1:53PM EDT | 60.00 | 8.65 | 8.70 | 8.95 | +1.25 | +16.89% | 4 | 792 | 32.76% |
| CVS250919C00062500 | 2024-07-26 12:51PM EDT | 62.50 | 7.25 | 6.60 | 7.80 | +0.85 | +13.28% | 1 | 293 | 32.43% |
| CVS250919C00065000 | 2024-07-26 3:33PM EDT | 65.00 | 6.57 | 6.55 | 6.80 | +0.62 | +10.42% | 8 | 1,859 | 32.26% |
| CVS250919C00067500 | 2024-07-25 1:24PM EDT | 67.50 | 4.90 | 3.75 | 5.80 | 0.00 | - | 5 | 693 | 31.68% |
| CVS250919C00070000 | 2024-07-24 10:12AM EDT | 70.00 | 3.70 | 4.80 | 5.90 | 0.00 | - | 1 | 425 | 35.02% |
| CVS250919C00072500 | 2024-07-24 11:50AM EDT | 72.50 | 3.15 | 4.10 | 4.25 | 0.00 | - | 2 | 135 | 31.14% |
| CVS250919C00075000 | 2024-07-24 12:02PM EDT | 75.00 | 2.79 | 2.90 | 3.70 | 0.00 | - | 4 | 800 | 31.26% |
| CVS250919C00077500 | 2024-07-24 10:50AM EDT | 77.50 | 2.24 | 2.96 | 3.10 | 0.00 | - | 292 | 466 | 30.85% |
| CVS250919C00080000 | 2024-07-23 10:53AM EDT | 80.00 | 1.75 | 2.45 | 2.66 | 0.00 | - | 4 | 364 | 30.82% |
| CVS250919C00082500 | 2024-07-17 11:16AM EDT | 82.50 | 2.10 | 1.80 | 2.31 | 0.00 | - | 1 | 130 | 30.97% |
| CVS250919C00085000 | 2024-07-25 2:44PM EDT | 85.00 | 1.55 | 1.72 | 1.96 | 0.00 | - | 1 | 122 | 30.85% |
| CVS250919C00087500 | 2024-07-18 11:35AM EDT | 87.50 | 1.53 | 1.52 | 1.67 | 0.00 | - | 36 | 56 | 30.81% |
| CVS250919C00090000 | 2024-07-18 9:51AM EDT | 90.00 | 1.35 | 1.28 | 1.82 | 0.00 | - | 20 | 72 | 33.19% |
| CVS250919C00095000 | 2024-07-24 1:00PM EDT | 95.00 | 0.77 | 0.96 | 1.11 | 0.00 | - | 1 | 558 | 31.32% |
| CVS250919C00100000 | 2024-07-26 2:30PM EDT | 100.00 | 1.11 | 0.71 | 0.83 | +0.44 | +65.67% | 1 | 400 | 31.47% |
| CVS250919C00105000 | 2024-07-17 2:04PM EDT | 105.00 | 0.61 | 0.51 | 0.71 | 0.00 | - | 3 | 733 | 32.52% |
| CVS250919C00110000 | 2024-07-24 12:29PM EDT | 110.00 | 0.34 | 0.39 | 0.51 | 0.00 | - | 884 | 889 | 32.28% |
| CVS250919C00115000 | 2024-07-22 1:12PM EDT | 115.00 | 0.30 | 0.30 | 0.43 | 0.00 | - | 2 | 152 | 33.03% |
| CVS250919C00120000 | 2024-07-22 1:13PM EDT | 120.00 | 0.24 | 0.10 | 0.53 | 0.00 | - | 2 | 2,649 | 36.06% |
Opções de vendapara19 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS250919P00027500 | 2024-07-25 3:04PM EDT | 27.50 | 0.28 | 0.10 | 0.30 | 0.00 | - | 5 | 418 | 42.58% |
| CVS250919P00030000 | 2024-07-22 1:13PM EDT | 30.00 | 0.45 | 0.16 | 0.69 | 0.00 | - | 2 | 5 | 45.90% |
| CVS250919P00032500 | 2024-07-23 1:35PM EDT | 32.50 | 0.55 | 0.21 | 0.62 | -0.03 | -5.17% | 15 | 744 | 40.43% |
| CVS250919P00035000 | 2024-07-23 1:40PM EDT | 35.00 | 0.80 | 0.63 | 1.20 | 0.00 | - | 1 | 46 | 43.38% |
| CVS250919P00037500 | 2024-06-12 11:26AM EDT | 37.50 | 1.00 | 1.00 | 1.13 | 0.00 | - | 1 | 45 | 38.38% |
| CVS250919P00040000 | 2024-07-23 1:40PM EDT | 40.00 | 1.41 | 1.12 | 1.27 | 0.00 | - | 1 | 1,152 | 35.65% |
| CVS250919P00042500 | 2024-07-25 11:29AM EDT | 42.50 | 1.75 | 1.46 | 1.64 | 0.00 | - | 2 | 755 | 34.63% |
| CVS250919P00045000 | 2024-07-16 10:26AM EDT | 45.00 | 0.27 | 1.61 | 2.17 | 0.00 | - | 2 | 283 | 34.19% |
| CVS250919P00047500 | 2024-07-23 11:13AM EDT | 47.50 | 3.10 | 2.45 | 2.64 | 0.00 | - | 1 | 1,191 | 32.85% |
| CVS250919P00050000 | 2024-07-24 12:52PM EDT | 50.00 | 3.85 | 2.97 | 3.30 | 0.00 | - | 22 | 76 | 32.11% |
| CVS250919P00052500 | 2024-07-17 11:43AM EDT | 52.50 | 4.10 | 3.85 | 4.10 | 0.00 | - | 200 | 348 | 31.54% |
| CVS250919P00055000 | 2024-07-25 2:19PM EDT | 55.00 | 5.65 | 4.15 | 4.95 | 0.00 | - | 2 | 769 | 30.70% |
| CVS250919P00057500 | 2024-07-25 10:38AM EDT | 57.50 | 6.43 | 5.75 | 6.00 | 0.00 | - | 1 | 196 | 30.21% |
| CVS250919P00060000 | 2024-07-24 10:14AM EDT | 60.00 | 8.69 | 6.85 | 7.10 | 0.00 | - | 4 | 358 | 29.45% |
| CVS250919P00062500 | 2024-07-17 9:47AM EDT | 62.50 | 8.34 | 8.10 | 8.40 | 0.00 | - | 2 | 70 | 28.99% |
| CVS250919P00065000 | 2024-06-26 12:27PM EDT | 65.00 | 9.95 | 8.50 | 9.75 | 0.00 | - | 6 | 48 | 28.26% |
| CVS250919P00067500 | 2024-07-11 9:30AM EDT | 67.50 | 13.42 | 10.05 | 11.25 | 0.00 | - | 2 | 560 | 27.64% |
| CVS250919P00070000 | 2024-07-26 9:43AM EDT | 70.00 | 13.57 | 11.65 | 12.85 | -0.73 | -5.10% | 7 | 361 | 26.94% |
| CVS250919P00072500 | 2024-06-05 10:26AM EDT | 72.50 | 15.41 | 17.90 | 18.95 | 0.00 | - | 5 | 375 | 43.79% |
| CVS250919P00075000 | 2024-07-02 2:45PM EDT | 75.00 | 19.82 | 15.15 | 16.40 | 0.00 | - | 1 | 535 | 25.57% |
| CVS250919P00077500 | 2024-03-20 10:39AM EDT | 77.50 | 7.90 | 11.55 | 11.85 | 0.00 | - | 1 | 10 | 0.00% |
| CVS250919P00080000 | 2024-05-01 2:25PM EDT | 80.00 | 24.44 | 19.00 | 22.85 | 0.00 | - | 2 | 65 | 36.25% |
| CVS250919P00082500 | 2024-07-19 10:03AM EDT | 82.50 | 23.50 | 22.05 | 25.00 | 0.00 | - | 1 | 5 | 36.66% |
| CVS250919P00085000 | 2024-03-22 3:49PM EDT | 85.00 | 11.40 | 15.65 | 18.90 | 0.00 | - | 1 | 3 | 0.00% |
| CVS250919P00090000 | 2023-12-06 10:44AM EDT | 90.00 | 19.04 | 11.60 | 16.05 | 0.00 | - | - | 1 | 0.00% |
| CVS250919P00105000 | 2024-01-08 11:55AM EDT | 105.00 | 26.00 | 26.55 | 31.30 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.