Mercado fechará em 1 h 34 min

CVS Health Corporation (CVS)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
61,40+0,31 (+0,52%)
A partir de 02:26PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:60.00
Opções de comprapara21 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CVS240621C000600002024-06-18 1:59PM EDT2024-06-211.651.511.68+0.22+15.38%4449,86230.96%
CVS240628C000600002024-06-18 1:47PM EDT2024-06-281.911.921.98+0.07+3.80%241,65527.20%
CVS240705C000600002024-06-18 1:28PM EDT2024-07-052.092.162.35+0.04+1.95%736528.76%
CVS240712C000600002024-06-18 9:40AM EDT2024-07-122.672.442.58+0.37+16.09%27828.25%
CVS240719C000600002024-06-18 1:50PM EDT2024-07-192.802.702.75+0.23+8.95%1574,54227.44%
CVS240726C000600002024-06-18 1:16PM EDT2024-07-262.732.792.85+0.18+7.06%211526.17%
CVS240802C000600002024-06-18 1:53PM EDT2024-08-022.932.893.10+0.57+24.15%10227.12%
CVS240816C000600002024-06-18 1:49PM EDT2024-08-163.803.703.80+0.15+4.11%2315,04131.03%
CVS240920C000600002024-06-18 1:49PM EDT2024-09-204.504.454.55+0.40+9.76%1012,34830.84%
CVS241018C000600002024-06-18 1:22PM EDT2024-10-184.844.905.05-0.05-1.02%881,96530.70%
CVS241115C000600002024-06-18 11:28AM EDT2024-11-155.405.555.70-0.10-1.82%2477331.93%
CVS250117C000600002024-06-18 2:07PM EDT2025-01-176.556.456.65+0.20+3.15%262,16132.01%
CVS250321C000600002024-06-18 1:22PM EDT2025-03-217.157.207.40+0.25+3.62%441831.73%
CVS250620C000600002024-06-14 3:42PM EDT2025-06-207.608.158.250.00-121,24131.07%
CVS250919C000600002024-06-14 2:24PM EDT2025-09-198.258.659.150.00-151731.18%
CVS260116C000600002024-06-18 11:48AM EDT2026-01-169.559.7010.05+0.05+0.53%932930.80%
CVS261218C000600002024-06-14 2:29PM EDT2026-12-1811.0010.6512.700.00-325931.59%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CVS240621P000600002024-06-18 2:04PM EDT2024-06-210.120.100.12-0.12-50.00%5103,07322.27%
CVS240628P000600002024-06-18 12:40PM EDT2024-06-280.440.400.42-0.19-30.16%3859622.95%
CVS240705P000600002024-06-18 12:03PM EDT2024-07-050.720.590.64-0.50-40.98%147722.61%
CVS240712P000600002024-06-18 1:29PM EDT2024-07-120.850.790.83-0.16-15.84%1030022.46%
CVS240719P000600002024-06-18 2:08PM EDT2024-07-191.051.041.07-0.13-11.02%1332,45923.44%
CVS240726P000600002024-06-14 10:50AM EDT2024-07-262.201.281.460.00-394126.39%
CVS240802P000600002024-06-18 12:58PM EDT2024-08-021.641.551.64-0.25-13.23%12326.47%
CVS240816P000600002024-06-18 2:10PM EDT2024-08-162.402.362.44-0.25-9.43%2931,87631.52%
CVS240920P000600002024-06-18 12:03PM EDT2024-09-202.992.822.85-0.15-4.78%146,10728.42%
CVS241018P000600002024-06-18 2:10PM EDT2024-10-183.153.103.20-0.20-5.97%3957127.52%
CVS241115P000600002024-06-18 1:53PM EDT2024-11-154.054.004.10-0.30-6.90%2070330.68%
CVS250117P000600002024-06-18 11:30AM EDT2025-01-174.684.504.65-0.17-3.51%2254,55628.77%
CVS250321P000600002024-06-18 10:45AM EDT2025-03-215.455.255.40-0.29-5.05%7669028.89%
CVS250620P000600002024-06-17 11:20AM EDT2025-06-205.856.156.300.00-22,47428.82%
CVS250919P000600002024-06-14 1:27PM EDT2025-09-197.405.807.000.00-135428.42%
CVS260116P000600002024-06-17 9:30AM EDT2026-01-168.157.007.850.00-11,67928.17%
CVS261218P000600002024-06-17 1:17PM EDT2026-12-189.507.409.700.00-221227.34%