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
69.091,38 +1.391,21 (+2,05%)
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 comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS260116C00027500 | 2024-06-25 1:25PM EDT | 27.50 | 33.75 | 29.00 | 34.00 | 0.00 | - | 1 | 1 | 41.58% |
| CVS260116C00030000 | 2024-07-22 2:47PM EDT | 30.00 | 27.60 | 29.65 | 33.15 | 0.00 | - | 10 | 9 | 55.96% |
| CVS260116C00032500 | 2024-07-22 9:44AM EDT | 32.50 | 26.66 | 26.55 | 31.45 | 0.00 | - | 2 | 2 | 57.08% |
| CVS260116C00035000 | 2024-07-19 11:33AM EDT | 35.00 | 24.52 | 24.70 | 28.25 | 0.00 | - | 1 | 174 | 46.92% |
| CVS260116C00037500 | 2024-07-02 10:31AM EDT | 37.50 | 21.56 | 24.05 | 25.80 | 0.00 | - | 2 | 16 | 42.84% |
| CVS260116C00040000 | 2024-07-11 11:59AM EDT | 40.00 | 19.50 | 22.40 | 22.85 | 0.00 | - | 15 | 181 | 35.65% |
| CVS260116C00042500 | 2024-06-20 2:21PM EDT | 42.50 | 20.29 | 17.90 | 19.10 | 0.00 | - | 1 | 19 | 22.44% |
| CVS260116C00045000 | 2024-07-26 3:53PM EDT | 45.00 | 18.61 | 17.75 | 19.45 | +3.22 | +20.92% | 2 | 159 | 36.96% |
| CVS260116C00047500 | 2024-07-25 3:34PM EDT | 47.50 | 15.10 | 16.10 | 17.95 | 0.00 | - | 7 | 44 | 37.56% |
| CVS260116C00050000 | 2024-07-26 3:21PM EDT | 50.00 | 15.10 | 14.90 | 15.45 | +1.35 | +9.82% | 18 | 1,438 | 33.35% |
| CVS260116C00052500 | 2024-07-11 11:08AM EDT | 52.50 | 11.35 | 13.40 | 13.90 | 0.00 | - | 1 | 74 | 33.05% |
| CVS260116C00055000 | 2024-07-26 2:20PM EDT | 55.00 | 12.20 | 11.90 | 12.50 | +1.64 | +15.53% | 42 | 989 | 32.92% |
| CVS260116C00057500 | 2024-07-26 2:00PM EDT | 57.50 | 10.90 | 10.75 | 11.20 | +0.25 | +2.35% | 1 | 789 | 32.75% |
| CVS260116C00060000 | 2024-07-26 11:28AM EDT | 60.00 | 9.20 | 9.55 | 9.95 | +0.41 | +4.66% | 5 | 911 | 32.39% |
| CVS260116C00062500 | 2024-07-23 3:02PM EDT | 62.50 | 6.70 | 7.55 | 8.85 | 0.00 | - | 12 | 153 | 32.20% |
| CVS260116C00065000 | 2024-07-23 3:02PM EDT | 65.00 | 5.85 | 7.40 | 7.75 | 0.00 | - | 20 | 1,246 | 31.68% |
| CVS260116C00067500 | 2024-07-26 10:06AM EDT | 67.50 | 6.15 | 6.45 | 6.90 | -0.50 | -7.52% | 1 | 419 | 31.70% |
| CVS260116C00070000 | 2024-07-26 3:28PM EDT | 70.00 | 5.70 | 5.65 | 6.05 | +0.95 | +20.00% | 1,243 | 19,765 | 31.43% |
| CVS260116C00072500 | 2024-07-26 1:21PM EDT | 72.50 | 4.90 | 4.90 | 5.30 | +0.65 | +15.29% | 1 | 1,289 | 31.21% |
| CVS260116C00075000 | 2024-07-26 3:27PM EDT | 75.00 | 4.35 | 4.25 | 4.55 | +1.20 | +38.10% | 3 | 943 | 30.71% |
| CVS260116C00077500 | 2024-07-24 10:15AM EDT | 77.50 | 3.05 | 2.94 | 4.00 | 0.00 | - | 182 | 475 | 30.68% |
| CVS260116C00080000 | 2024-07-26 2:30PM EDT | 80.00 | 3.55 | 2.86 | 3.35 | +0.67 | +23.26% | 1 | 1,891 | 30.02% |
| CVS260116C00082500 | 2024-07-26 10:41AM EDT | 82.50 | 2.73 | 2.73 | 3.10 | +0.65 | +31.25% | 1 | 139 | 30.70% |
| CVS260116C00085000 | 2024-07-25 9:47AM EDT | 85.00 | 2.23 | 2.19 | 2.69 | 0.00 | - | 1 | 763 | 30.55% |
| CVS260116C00087500 | 2024-06-17 10:08AM EDT | 87.50 | 2.18 | 2.04 | 2.26 | 0.00 | - | 1 | 181 | 30.09% |
| CVS260116C00090000 | 2024-07-25 10:35AM EDT | 90.00 | 1.86 | 1.78 | 2.11 | -0.03 | -1.59% | 1 | 775 | 30.75% |
| CVS260116C00095000 | 2024-07-24 1:00PM EDT | 95.00 | 1.17 | 1.34 | 1.69 | 0.00 | - | 1 | 373 | 31.10% |
| CVS260116C00100000 | 2024-07-25 3:50PM EDT | 100.00 | 1.08 | 1.04 | 1.25 | 0.00 | - | 25 | 797 | 30.74% |
| CVS260116C00105000 | 2024-07-01 1:18PM EDT | 105.00 | 0.80 | 0.80 | 1.13 | 0.00 | - | 1 | 609 | 31.96% |
| CVS260116C00110000 | 2024-07-24 3:46PM EDT | 110.00 | 0.71 | 0.60 | 1.12 | 0.00 | - | 6 | 715 | 33.77% |
| CVS260116C00115000 | 2024-06-13 9:59AM EDT | 115.00 | 0.47 | 0.44 | 0.76 | 0.00 | - | 2 | 294 | 32.59% |
| CVS260116C00120000 | 2024-07-25 10:35AM EDT | 120.00 | 0.52 | 0.41 | 0.72 | 0.00 | - | 136 | 1,319 | 33.81% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS260116P00027500 | 2024-07-25 2:03PM EDT | 27.50 | 0.46 | 0.20 | 0.77 | 0.00 | - | 5 | 524 | 45.97% |
| CVS260116P00030000 | 2024-07-24 3:14PM EDT | 30.00 | 0.60 | 0.35 | 0.96 | 0.00 | - | 2 | 26 | 44.02% |
| CVS260116P00032500 | 2024-07-26 1:18PM EDT | 32.50 | 0.76 | 0.66 | 0.82 | -0.19 | -20.00% | 1 | 21 | 38.23% |
| CVS260116P00035000 | 2024-07-23 12:00PM EDT | 35.00 | 1.14 | 0.89 | 1.07 | 0.00 | - | 2 | 605 | 37.06% |
| CVS260116P00037500 | 2024-07-17 3:16PM EDT | 37.50 | 1.21 | 1.16 | 1.37 | 0.00 | - | 1 | 1,226 | 35.93% |
| CVS260116P00040000 | 2024-07-22 10:41AM EDT | 40.00 | 1.68 | 1.51 | 1.73 | 0.00 | - | 2 | 468 | 34.86% |
| CVS260116P00042500 | 2024-07-26 12:07PM EDT | 42.50 | 2.03 | 1.93 | 2.17 | -0.44 | -17.81% | 2 | 393 | 33.92% |
| CVS260116P00045000 | 2024-07-26 1:06PM EDT | 45.00 | 2.65 | 2.24 | 2.70 | -0.11 | -3.99% | 7 | 1,890 | 33.09% |
| CVS260116P00047500 | 2024-07-25 1:01PM EDT | 47.50 | 3.60 | 3.00 | 3.35 | 0.00 | - | 1 | 733 | 32.47% |
| CVS260116P00050000 | 2024-07-26 12:06PM EDT | 50.00 | 3.99 | 2.98 | 4.05 | -0.56 | -12.31% | 3 | 5,969 | 31.65% |
| CVS260116P00052500 | 2024-07-19 1:56PM EDT | 52.50 | 5.15 | 4.50 | 4.85 | 0.00 | - | 17 | 143 | 30.88% |
| CVS260116P00055000 | 2024-07-22 10:06AM EDT | 55.00 | 6.20 | 5.40 | 5.75 | 0.00 | - | 1 | 3,309 | 30.12% |
| CVS260116P00057500 | 2024-07-25 1:20PM EDT | 57.50 | 7.40 | 6.50 | 6.80 | 0.00 | - | 2 | 2,786 | 29.55% |
| CVS260116P00060000 | 2024-07-24 9:42AM EDT | 60.00 | 8.75 | 7.60 | 7.95 | 0.00 | - | 38 | 1,660 | 28.94% |
| CVS260116P00062500 | 2024-07-23 3:02PM EDT | 62.50 | 10.30 | 7.95 | 9.20 | 0.00 | - | 6 | 1,154 | 28.31% |
| CVS260116P00065000 | 2024-07-23 12:26PM EDT | 65.00 | 12.15 | 9.25 | 10.55 | 0.00 | - | 1 | 9,534 | 27.66% |
| CVS260116P00067500 | 2024-07-23 12:27PM EDT | 67.50 | 13.55 | 11.65 | 12.00 | 0.00 | - | 2 | 1,909 | 26.98% |
| CVS260116P00070000 | 2024-07-25 1:19PM EDT | 70.00 | 14.70 | 12.90 | 13.60 | 0.00 | - | 1 | 539 | 26.44% |
| CVS260116P00072500 | 2024-07-02 12:10PM EDT | 72.50 | 15.10 | 13.90 | 15.30 | -1.83 | -10.81% | 2 | 308 | 25.90% |
| CVS260116P00075000 | 2024-07-26 10:18AM EDT | 75.00 | 17.45 | 15.65 | 17.05 | +0.85 | +5.12% | 1 | 135 | 25.17% |
| CVS260116P00077500 | 2024-07-02 2:45PM EDT | 77.50 | 21.50 | 17.55 | 18.95 | 0.00 | - | 1 | 645 | 24.63% |
| CVS260116P00080000 | 2024-07-01 12:11PM EDT | 80.00 | 22.75 | 19.50 | 20.90 | 0.00 | - | 2 | 195 | 23.94% |
| CVS260116P00082500 | 2024-05-10 11:03AM EDT | 82.50 | 26.35 | 19.75 | 24.50 | 0.00 | - | 1 | 3 | 30.34% |
| CVS260116P00085000 | 2024-05-06 3:30PM EDT | 85.00 | 29.15 | 22.50 | 27.50 | 0.00 | - | 1 | 1 | 33.99% |
| CVS260116P00090000 | 2024-05-01 11:16AM EDT | 90.00 | 34.70 | 28.00 | 33.00 | 0.00 | - | 3 | 3 | 39.04% |
| CVS260116P00100000 | 2024-02-23 1:43PM EDT | 100.00 | 23.60 | 22.50 | 24.25 | 0.00 | - | 2 | 2 | 0.00% |
| CVS260116P00105000 | 2023-10-13 10:04AM EDT | 105.00 | 33.45 | 36.85 | 37.95 | 0.00 | - | - | 2 | 0.00% |
| CVS260116P00110000 | 2023-12-18 11:16AM EDT | 110.00 | 35.47 | 35.05 | 39.90 | 0.00 | - | - | 1 | 0.00% |
| CVS260116P00120000 | 2024-05-02 9:38AM EDT | 120.00 | 65.10 | 58.00 | 63.00 | 0.00 | - | 2 | 1 | 52.94% |
© 2024 Yahoo. Todos os direitos reservados.