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
68.151,54 +1.136,74 (+1,70%)
CVS Health Corporation (CVS)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:60.00
Opções de comprapara2 de agosto de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240802C00060000 | 2024-07-26 3:57PM EDT | 2024-08-02 | 1.74 | 1.69 | 1.74 | +1.07 | +159.70% | 1,065 | 1,158 | 35.06% |
| CVS240809C00060000 | 2024-07-26 3:09PM EDT | 2024-08-09 | 2.81 | 2.97 | 3.15 | +1.04 | +58.76% | 183 | 814 | 53.52% |
| CVS240816C00060000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 3.25 | 3.20 | 3.30 | +1.15 | +54.76% | 1,536 | 7,152 | 47.90% |
| CVS240823C00060000 | 2024-07-26 2:48PM EDT | 2024-08-23 | 3.20 | 3.40 | 4.10 | +0.81 | +33.89% | 7 | 49 | 53.56% |
| CVS240830C00060000 | 2024-07-26 2:49PM EDT | 2024-08-30 | 3.40 | 3.60 | 3.75 | +2.25 | +195.65% | 6 | 96 | 43.19% |
| CVS240906C00060000 | 2024-07-26 3:59PM EDT | 2024-09-06 | 3.80 | 3.75 | 4.45 | +1.23 | +47.86% | 35 | - | 48.05% |
| CVS240920C00060000 | 2024-07-26 3:57PM EDT | 2024-09-20 | 4.20 | 4.15 | 4.25 | +1.38 | +48.94% | 1,380 | 3,760 | 39.48% |
| CVS241018C00060000 | 2024-07-26 3:49PM EDT | 2024-10-18 | 4.81 | 4.50 | 4.85 | +1.41 | +41.47% | 75 | 2,591 | 37.45% |
| CVS241115C00060000 | 2024-07-26 3:56PM EDT | 2024-11-15 | 5.55 | 5.55 | 5.65 | +1.45 | +35.37% | 60 | 1,167 | 38.48% |
| CVS250117C00060000 | 2024-07-26 3:54PM EDT | 2025-01-17 | 6.40 | 6.05 | 6.50 | +1.27 | +24.76% | 71 | 2,186 | 35.90% |
| CVS250221C00060000 | 2024-07-26 3:47PM EDT | 2025-02-21 | 6.85 | 5.80 | 6.95 | +1.37 | +25.00% | 19 | 334 | 35.26% |
| CVS250321C00060000 | 2024-07-25 9:36AM EDT | 2025-03-21 | 6.25 | 6.25 | 8.05 | 0.00 | - | 1 | 414 | 38.83% |
| CVS250620C00060000 | 2024-07-26 12:12PM EDT | 2025-06-20 | 7.65 | 7.95 | 8.15 | +0.70 | +10.07% | 12 | 1,399 | 33.47% |
| CVS250919C00060000 | 2024-07-26 1:53PM EDT | 2025-09-19 | 8.65 | 8.70 | 8.95 | +1.25 | +16.89% | 4 | 792 | 32.76% |
| CVS260116C00060000 | 2024-07-26 11:28AM EDT | 2026-01-16 | 9.20 | 9.55 | 9.95 | +0.41 | +4.66% | 5 | 911 | 32.39% |
| CVS261218C00060000 | 2024-07-26 12:53PM EDT | 2026-12-18 | 11.20 | 11.40 | 13.75 | +2.00 | +21.74% | 8 | 329 | 35.88% |
Opções de vendapara2 de agosto de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240802P00060000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.63 | 0.61 | 0.65 | -1.27 | -66.84% | 461 | 134 | 32.23% |
| CVS240809P00060000 | 2024-07-26 3:54PM EDT | 2024-08-09 | 1.93 | 1.83 | 1.99 | -1.20 | -38.34% | 40 | 177 | 50.29% |
| CVS240816P00060000 | 2024-07-26 3:44PM EDT | 2024-08-16 | 2.05 | 2.02 | 2.08 | -1.20 | -36.92% | 156 | 3,446 | 44.04% |
| CVS240823P00060000 | 2024-07-26 3:11PM EDT | 2024-08-23 | 2.30 | 2.12 | 2.22 | -0.70 | -23.33% | 8 | 7 | 40.28% |
| CVS240830P00060000 | 2024-07-26 2:01PM EDT | 2024-08-30 | 2.29 | 2.24 | 2.56 | -0.90 | -28.21% | 10 | 7 | 40.63% |
| CVS240920P00060000 | 2024-07-26 3:48PM EDT | 2024-09-20 | 2.70 | 2.68 | 2.70 | -1.10 | -28.95% | 299 | 6,822 | 33.62% |
| CVS241018P00060000 | 2024-07-26 10:12AM EDT | 2024-10-18 | 3.25 | 3.00 | 3.15 | -0.95 | -22.62% | 5 | 881 | 31.37% |
| CVS241115P00060000 | 2024-07-25 11:15AM EDT | 2024-11-15 | 4.45 | 4.05 | 4.15 | -0.35 | -7.29% | 2 | 827 | 34.72% |
| CVS250117P00060000 | 2024-07-24 3:49PM EDT | 2025-01-17 | 5.71 | 4.55 | 4.65 | 0.00 | - | 6 | 5,103 | 30.79% |
| CVS250221P00060000 | 2024-07-17 12:23PM EDT | 2025-02-21 | 5.25 | 4.60 | 5.25 | +0.25 | +5.00% | 10 | 56 | 31.42% |
| CVS250321P00060000 | 2024-07-26 3:10PM EDT | 2025-03-21 | 5.55 | 5.35 | 5.45 | -0.85 | -13.28% | 12 | 739 | 30.55% |
| CVS250620P00060000 | 2024-07-23 1:23PM EDT | 2025-06-20 | 6.26 | 6.20 | 6.35 | -1.19 | -15.97% | 4 | 2,485 | 29.96% |
| CVS250919P00060000 | 2024-07-24 10:14AM EDT | 2025-09-19 | 8.69 | 6.85 | 7.10 | 0.00 | - | 4 | 358 | 29.45% |
| CVS260116P00060000 | 2024-07-24 9:42AM EDT | 2026-01-16 | 8.75 | 7.60 | 7.95 | 0.00 | - | 38 | 1,660 | 28.94% |
| CVS261218P00060000 | 2024-07-23 10:40AM EDT | 2026-12-18 | 10.75 | 9.50 | 10.15 | 0.00 | - | 1 | 229 | 28.74% |
© 2024 Yahoo. Todos os direitos reservados.