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 comprapara19 de setembro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CVS250919C000275002024-06-10 9:43AM EDT27.5033.6431.5036.500.00-1072.14%
CVS250919C000300002024-06-14 10:15AM EDT30.0029.6729.0034.000.00-1465.72%
CVS250919C000325002024-05-08 10:05AM EDT32.5023.2027.0032.000.00--163.95%
CVS250919C000350002024-05-31 3:09PM EDT35.0024.2524.5029.500.00-101058.26%
CVS250919C000400002024-06-12 11:19AM EDT40.0021.3020.1025.000.00-21151.20%
CVS250919C000425002024-01-11 4:39PM EDT42.5036.5032.6535.500.00-3020108.91%
CVS250919C000450002024-06-13 10:50AM EDT45.0017.0017.6518.750.00-1434.49%
CVS250919C000475002024-05-29 12:06PM EDT47.5010.5014.2019.000.00-16444.70%
CVS250919C000500002024-06-18 11:02AM EDT50.0014.3214.2515.800.00-110736.67%
CVS250919C000525002024-06-07 3:45PM EDT52.5013.5512.4015.500.00-12541.79%
CVS250919C000550002024-06-21 11:28AM EDT55.0011.1510.5012.05-0.55-4.70%756232.98%
CVS250919C000575002024-06-12 10:32AM EDT57.509.139.8011.050.00-57134.17%
CVS250919C000600002024-06-21 2:52PM EDT60.008.998.809.15+0.14+1.58%10151731.43%
CVS250919C000625002024-06-13 11:32AM EDT62.507.006.008.000.00-125231.18%
CVS250919C000650002024-06-10 2:36PM EDT65.006.255.707.150.00-158831.63%
CVS250919C000675002024-06-20 3:31PM EDT67.505.754.007.050.00-2658334.45%
CVS250919C000700002024-06-21 2:42PM EDT70.004.983.956.20+0.03+0.61%137134.20%
CVS250919C000725002024-06-20 3:13PM EDT72.504.253.304.450.00-115630.20%
CVS250919C000750002024-06-14 11:26AM EDT75.003.302.934.600.00-179533.14%
CVS250919C000775002024-06-06 3:17PM EDT77.503.052.824.600.00-217435.35%
CVS250919C000800002024-06-12 10:22AM EDT80.002.251.913.350.00-1025732.25%
CVS250919C000825002024-05-31 3:13PM EDT82.501.920.942.710.00-211831.25%
CVS250919C000850002024-06-21 1:11PM EDT85.001.911.772.26+0.16+9.14%211930.80%
CVS250919C000875002024-06-06 2:01PM EDT87.502.000.121.930.00-12130.68%
CVS250919C000900002024-06-04 12:30PM EDT90.001.340.922.150.00-15233.33%
CVS250919C000950002024-06-10 2:16PM EDT95.000.890.811.790.00-355434.12%
CVS250919C001000002024-05-29 1:55PM EDT100.000.430.551.140.00-1840232.39%
CVS250919C001050002024-06-07 12:33PM EDT105.000.700.550.670.00-173330.59%
CVS250919C001100002024-05-09 9:37AM EDT110.000.250.000.680.00-21732.62%
CVS250919C001150002024-06-10 2:16PM EDT115.000.270.030.860.00-415036.18%
CVS250919C001200002024-06-10 11:02AM EDT120.000.330.000.600.00-22,63535.25%
Opções de vendapara19 de setembro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CVS250919P000275002024-06-21 10:27AM EDT27.500.270.000.280.00-1021140.63%
CVS250919P000300002024-05-03 1:41PM EDT30.000.580.310.630.00-5543.48%
CVS250919P000325002024-05-31 12:02PM EDT32.500.710.001.050.00-1573944.75%
CVS250919P000350002024-05-03 11:39AM EDT35.001.140.361.230.00-14342.33%
CVS250919P000375002024-06-12 11:26AM EDT37.501.000.581.640.00-14541.80%
CVS250919P000400002024-06-12 9:34AM EDT40.001.350.911.350.00-195535.27%
CVS250919P000425002024-06-17 9:30AM EDT42.501.801.481.650.00-1072333.70%
CVS250919P000450002024-06-21 2:52PM EDT45.002.011.912.10-0.14-6.51%227532.81%
CVS250919P000475002024-05-28 1:37PM EDT47.503.992.435.000.00-421744.09%
CVS250919P000500002024-06-21 2:52PM EDT50.003.233.053.30-0.27-7.71%27231.29%
CVS250919P000525002024-05-31 1:49PM EDT52.504.823.805.000.00-931634.75%
CVS250919P000550002024-06-04 12:58PM EDT55.005.272.945.850.00-575233.72%
CVS250919P000575002024-06-21 2:26PM EDT57.505.794.806.80-0.26-4.30%118532.72%
CVS250919P000600002024-06-21 1:57PM EDT60.007.045.959.50-0.36-4.86%135437.96%
CVS250919P000625002024-06-11 1:58PM EDT62.508.687.909.100.00-26831.10%
CVS250919P000650002024-06-04 10:54AM EDT65.0010.458.3510.800.00-15431.73%
CVS250919P000675002024-06-20 1:43PM EDT67.5011.308.7512.950.00-155233.64%
CVS250919P000700002024-06-14 10:00AM EDT70.0013.5012.3512.750.00-1636126.42%
CVS250919P000725002024-06-05 10:26AM EDT72.5015.4113.1015.200.00-537528.76%
CVS250919P000750002024-05-01 3:50PM EDT75.0019.6416.5018.450.00-653534.03%
CVS250919P000775002024-03-20 10:39AM EDT77.507.9011.5511.850.00-1100.00%
CVS250919P000800002024-05-01 2:25PM EDT80.0024.4419.0022.850.00-26535.91%
CVS250919P000825002024-03-19 1:42PM EDT82.5010.2014.5515.900.00-140.00%
CVS250919P000850002024-03-22 3:49PM EDT85.0011.4015.6518.900.00-130.00%
CVS250919P000900002023-12-06 10:44AM EDT90.0019.0412.3513.850.00-110.00%
CVS250919P001050002024-01-08 11:55AM EDT105.0026.0027.1031.450.00-300.00%