Mercado fechará em 5 h 59 min
BOVESPA
134.499,50 +179,92 (+0,13%) MERVAL
1.715.184,88 -23.370,88 (-1,34%) MXX
51.001,13 +28,02 (+0,05%) PETROLEO CRU
66,63 +0,88 (+1,34%) OURO
2.535,70 -7,40 (-0,29%) Bitcoin USD
55.754,48 -989,04 (-1,74%)
CVS Health Corporation (CVS)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:01AM EDT. Mercado aberto.
Opções de comprapara13 de setembro de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240913C00045000 | 2024-09-10 9:55AM EDT | 45.00 | 11.20 | 10.30 | 12.50 | 0.00 | - | 2 | 3 | 247.56% |
| CVS240913C00047000 | 2024-09-10 10:05AM EDT | 47.00 | 9.25 | 8.75 | 9.90 | 0.00 | - | 1 | 1 | 206.25% |
| CVS240913C00050000 | 2024-09-09 12:40PM EDT | 50.00 | 6.89 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 0.00% |
| CVS240913C00052000 | 2024-08-16 3:44PM EDT | 52.00 | 7.10 | 3.70 | 4.70 | 0.00 | - | 20 | 10 | 110.55% |
| CVS240913C00053000 | 2024-09-09 9:36AM EDT | 53.00 | 3.40 | 2.71 | 3.85 | 0.00 | - | 3 | 1 | 96.97% |
| CVS240913C00054000 | 2024-09-10 11:37AM EDT | 54.00 | 2.69 | 2.04 | 2.71 | 0.00 | - | 3 | 53 | 82.52% |
| CVS240913C00055000 | 2024-09-10 1:48PM EDT | 55.00 | 2.18 | 1.01 | 1.87 | 0.00 | - | 129 | 87 | 63.87% |
| CVS240913C00056000 | 2024-09-10 3:58PM EDT | 56.00 | 1.38 | 0.57 | 1.25 | 0.00 | - | 691 | 373 | 60.64% |
| CVS240913C00057000 | 2024-09-11 9:30AM EDT | 57.00 | 0.72 | 0.00 | 0.00 | -0.03 | -3.85% | 1 | 647 | 12.50% |
| CVS240913C00058000 | 2024-09-11 9:31AM EDT | 58.00 | 0.09 | 0.08 | 0.09 | -0.25 | -71.43% | 84 | 1,445 | 39.65% |
| CVS240913C00059000 | 2024-09-10 3:59PM EDT | 59.00 | 0.14 | 0.01 | 0.11 | 0.00 | - | 575 | 1,444 | 52.34% |
| CVS240913C00060000 | 2024-09-10 3:03PM EDT | 60.00 | 0.06 | 0.06 | 0.09 | 0.00 | - | 127 | 1,438 | 57.03% |
| CVS240913C00061000 | 2024-09-10 2:42PM EDT | 61.00 | 0.03 | 0.02 | 0.25 | 0.00 | - | 66 | 491 | 75.20% |
| CVS240913C00062000 | 2024-09-10 1:03PM EDT | 62.00 | 0.03 | 0.01 | 0.72 | 0.00 | - | 154 | 5,605 | 109.77% |
| CVS240913C00063000 | 2024-09-10 1:04PM EDT | 63.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 5 | 319 | 66.41% |
| CVS240913C00064000 | 2024-09-10 10:06AM EDT | 64.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1,179 | 1,165 | 78.13% |
| CVS240913C00065000 | 2024-09-10 3:49PM EDT | 65.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 6 | 404 | 103.91% |
| CVS240913C00066000 | 2024-09-10 3:03PM EDT | 66.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 7 | 38 | 150.00% |
| CVS240913C00067000 | 2024-09-10 10:55AM EDT | 67.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 18 | 138 | 95.31% |
| CVS240913C00068000 | 2024-09-09 11:53AM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 57 | 104 | 50.00% |
| CVS240913C00069000 | 2024-09-05 3:34PM EDT | 69.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 11 | 41 | 176.17% |
| CVS240913C00070000 | 2024-09-09 9:33AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 33 | 50.00% |
| CVS240913C00071000 | 2024-08-08 10:55AM EDT | 71.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | - | 0 | 120.31% |
| CVS240913C00072000 | 2024-09-06 3:05PM EDT | 72.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 200.39% |
| CVS240913C00073000 | 2024-09-09 9:31AM EDT | 73.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 208.20% |
| CVS240913C00074000 | 2024-09-05 2:43PM EDT | 74.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 215.63% |
| CVS240913C00075000 | 2024-09-06 11:09AM EDT | 75.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 12 | 27 | 223.05% |
| CVS240913C00080000 | 2024-09-05 12:29PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 314 | 320 | 50.00% |
| CVS240913C00085000 | 2024-09-04 10:21AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 129 | 139 | 50.00% |
Opções de vendapara13 de setembro de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240913P00040000 | 2024-09-05 12:27PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 100 | 50.00% |
| CVS240913P00044000 | 2024-09-09 9:34AM EDT | 44.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 39 | 191.80% |
| CVS240913P00045000 | 2024-09-09 2:17PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 48 | 62 | 50.00% |
| CVS240913P00046000 | 2024-09-10 11:50AM EDT | 46.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 7 | 34 | 78.13% |
| CVS240913P00047000 | 2024-09-09 3:57PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 50.00% |
| CVS240913P00048000 | 2024-09-09 2:41PM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 50.00% |
| CVS240913P00049000 | 2024-09-09 9:39AM EDT | 49.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 14 | 110 | 120.31% |
| CVS240913P00050000 | 2024-09-10 2:27PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 682 | 25.00% |
| CVS240913P00051000 | 2024-09-10 1:30PM EDT | 51.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 1 | 179 | 91.41% |
| CVS240913P00052000 | 2024-09-10 12:08PM EDT | 52.00 | 0.03 | 0.00 | 0.59 | 0.00 | - | 13 | 118 | 69.82% |
| CVS240913P00053000 | 2024-09-10 3:57PM EDT | 53.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 61 | 296 | 12.50% |
| CVS240913P00054000 | 2024-09-11 9:30AM EDT | 54.00 | 0.12 | 0.04 | 0.25 | +0.02 | +25.00% | 1 | 494 | 36.82% |
| CVS240913P00055000 | 2024-09-10 3:59PM EDT | 55.00 | 0.18 | 0.24 | 0.68 | 0.00 | - | 238 | 676 | 41.60% |
| CVS240913P00056000 | 2024-09-10 3:49PM EDT | 56.00 | 0.43 | 0.25 | 0.94 | 0.00 | - | 434 | 838 | 26.47% |
| CVS240913P00057000 | 2024-09-10 3:10PM EDT | 57.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 258 | 944 | 0.00% |
| CVS240913P00058000 | 2024-09-10 2:07PM EDT | 58.00 | 1.40 | 1.61 | 2.38 | 0.00 | - | 37 | 945 | 0.00% |
| CVS240913P00059000 | 2024-09-10 10:18AM EDT | 59.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 22 | 113 | 0.00% |
| CVS240913P00060000 | 2024-09-10 10:14AM EDT | 60.00 | 3.97 | 3.30 | 4.40 | 0.00 | - | 10 | 53 | 0.00% |
| CVS240913P00061000 | 2024-09-05 10:41AM EDT | 61.00 | 2.57 | 4.35 | 5.25 | 0.00 | - | 4 | 27 | 0.00% |
| CVS240913P00062000 | 2024-09-05 10:34AM EDT | 62.00 | 3.43 | 5.15 | 6.50 | 0.00 | - | 2 | 3 | 0.00% |
| CVS240913P00063000 | 2024-08-02 3:40PM EDT | 63.00 | 5.45 | 5.65 | 5.90 | 0.00 | - | 1 | 0 | 0.00% |
| CVS240913P00065000 | 2024-08-27 10:50AM EDT | 65.00 | 7.00 | 8.05 | 9.45 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.