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 comprapara16 de janeiro de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CVS260116C000275002024-06-14 11:03AM EDT27.5031.6031.5036.500.00-1364.21%
CVS260116C000300002024-06-13 11:45AM EDT30.0030.0029.0034.000.00-11858.50%
CVS260116C000350002024-06-03 12:43PM EDT35.0025.4725.1029.500.00-219551.86%
CVS260116C000375002024-05-29 1:23PM EDT37.5017.3523.6527.250.00-21648.68%
CVS260116C000400002024-06-10 3:43PM EDT40.0021.7521.6023.200.00-116934.73%
CVS260116C000425002024-06-20 2:21PM EDT42.5020.2919.7522.250.00-11939.89%
CVS260116C000450002024-06-18 11:22AM EDT45.0018.5017.7020.100.00-315537.56%
CVS260116C000475002024-06-21 1:29PM EDT47.5016.5316.1518.35+0.03+0.18%13636.93%
CVS260116C000500002024-06-18 3:00PM EDT50.0015.5014.6015.700.00-761,33032.22%
CVS260116C000525002024-06-10 12:29PM EDT52.5013.3013.6514.150.00-56631.99%
CVS260116C000550002024-06-21 3:03PM EDT55.0012.2511.3512.70+0.05+0.41%41,02431.73%
CVS260116C000575002024-06-21 3:54PM EDT57.5011.1810.7511.35+0.18+1.64%329331.46%
CVS260116C000600002024-06-18 11:48AM EDT60.009.558.9010.100.00-932131.17%
CVS260116C000625002024-06-12 1:52PM EDT62.507.907.608.950.00-1912030.88%
CVS260116C000650002024-06-21 11:17AM EDT65.007.446.607.95-0.06-0.80%11,23930.76%
CVS260116C000675002024-06-21 3:27PM EDT67.506.705.657.00-0.05-0.74%4241830.50%
CVS260116C000700002024-06-21 2:51PM EDT70.005.935.856.25+0.08+1.37%77224,32330.60%
CVS260116C000725002024-06-21 3:05PM EDT72.505.255.055.40+0.10+1.94%126530.11%
CVS260116C000750002024-06-21 2:51PM EDT75.004.533.554.75+0.08+1.80%589830.02%
CVS260116C000775002024-06-20 10:23AM EDT77.504.003.154.450.00-129630.93%
CVS260116C000800002024-06-21 9:52AM EDT80.003.453.103.900.00-41,81730.76%
CVS260116C000825002024-06-21 3:49PM EDT82.503.032.703.25+0.39+14.77%114129.98%
CVS260116C000850002024-06-20 9:31AM EDT85.002.582.372.890.00-542730.09%
CVS260116C000875002024-06-17 10:08AM EDT87.502.182.062.710.00-118130.79%
CVS260116C000900002024-06-21 10:40AM EDT90.001.911.742.42-0.09-4.50%184430.90%
CVS260116C000950002024-06-18 9:31AM EDT95.001.601.311.870.00-137330.77%
CVS260116C001000002024-06-20 2:02PM EDT100.001.221.201.420.00-173830.54%
CVS260116C001050002024-06-21 10:10AM EDT105.001.040.901.16-0.29-21.80%10050830.91%
CVS260116C001100002024-06-13 11:18AM EDT110.000.800.670.910.00-170530.93%
CVS260116C001150002024-06-13 9:59AM EDT115.000.470.561.180.00-229434.61%
CVS260116C001200002024-06-18 10:30AM EDT120.000.460.450.840.00-127833.59%
Opções de vendapara16 de janeiro de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CVS260116P000275002024-06-21 3:50PM EDT27.500.420.160.43-0.01-2.33%1027339.36%
CVS260116P000300002024-06-13 3:20PM EDT30.000.550.300.910.00-11542.36%
CVS260116P000325002024-06-10 9:30AM EDT32.500.670.421.530.00-91244.43%
CVS260116P000350002024-06-18 3:47PM EDT35.000.950.931.090.00-760836.39%
CVS260116P000375002024-06-18 9:36AM EDT37.501.210.891.440.00-11,39635.67%
CVS260116P000400002024-06-20 2:20PM EDT40.001.661.432.340.00-247738.06%
CVS260116P000425002024-06-10 11:09AM EDT42.502.151.862.430.00-1038234.72%
CVS260116P000450002024-06-17 3:43PM EDT45.002.552.212.600.00-101,18431.90%
CVS260116P000475002024-06-18 10:06AM EDT47.503.222.883.300.00-372331.60%
CVS260116P000500002024-06-20 10:57AM EDT50.003.903.554.000.00-105,94230.86%
CVS260116P000525002024-06-20 3:41PM EDT52.504.954.405.800.00-611434.03%
CVS260116P000550002024-06-14 12:49PM EDT55.005.935.255.700.00-5102,20429.46%
CVS260116P000575002024-06-11 10:34AM EDT57.507.066.206.700.00-12,78528.77%
CVS260116P000600002024-06-20 9:39AM EDT60.008.006.407.800.00-21,67928.08%
CVS260116P000625002024-06-06 3:35PM EDT62.509.108.5510.050.00-101,15230.81%
CVS260116P000650002024-06-17 11:51AM EDT65.0010.559.2011.300.00-151,77629.88%
CVS260116P000675002024-05-23 2:38PM EDT67.5013.7410.8012.150.00-11,91227.33%
CVS260116P000700002024-06-06 12:24PM EDT70.0013.9512.4014.400.00-1051929.05%
CVS260116P000725002024-05-02 3:30PM EDT72.5018.5614.7017.150.00-1330832.22%
CVS260116P000750002024-05-31 3:53PM EDT75.0018.1516.2017.900.00-313228.39%
CVS260116P000775002024-06-13 2:28PM EDT77.5019.4517.6519.750.00-164427.99%
CVS260116P000800002024-05-29 11:04AM EDT80.0027.2019.5021.750.00-219527.87%
CVS260116P000825002024-05-10 11:03AM EDT82.5026.3519.7524.500.00-1330.49%
CVS260116P000850002024-05-06 3:30PM EDT85.0029.1522.5027.500.00-1133.99%
CVS260116P000900002024-05-01 11:16AM EDT90.0034.7028.0033.000.00-3338.87%
CVS260116P001000002024-02-23 1:43PM EDT100.0023.6022.5024.250.00-220.00%
CVS260116P001050002023-10-13 10:04AM EDT105.0033.4536.8537.950.00--20.00%
CVS260116P001100002023-12-18 11:16AM EDT110.0035.4734.6038.000.00--10.00%
CVS260116P001200002024-05-02 9:38AM EDT120.0065.1058.0063.000.00-2152.54%