Mercado fechado

CVS Health Corporation (CVS)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
59,00+0,79 (+1,36%)
No fechamento: 04:00PM EDT
58,99 -0,01 (-0,02%)
Pós-fechamento: 08:00PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:70.00
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CVS240719C000700002024-07-12 3:52PM EDT2024-07-190.020.010.030.00-353,55059.38%
CVS240726C000700002024-07-08 1:13PM EDT2024-07-260.070.020.080.00-1035249.61%
CVS240802C000700002024-07-12 1:58PM EDT2024-08-020.050.030.08+0.01+25.00%193240.04%
CVS240809C000700002024-07-12 3:35PM EDT2024-08-090.230.180.24+0.03+15.00%6542.97%
CVS240816C000700002024-07-12 2:23PM EDT2024-08-160.230.220.23+0.04+21.05%777,27937.94%
CVS240920C000700002024-07-12 2:31PM EDT2024-09-200.470.400.67+0.12+34.29%84,13635.50%
CVS241018C000700002024-07-12 2:27PM EDT2024-10-180.800.520.84+0.25+45.45%311,06332.23%
CVS241115C000700002024-07-12 2:18PM EDT2024-11-151.311.101.32+0.23+21.30%411,78233.42%
CVS250117C000700002024-07-12 3:47PM EDT2025-01-171.881.781.85+0.27+16.77%185,36131.29%
CVS250221C000700002024-07-12 12:17PM EDT2025-02-212.201.922.27+0.55+33.33%911031.47%
CVS250321C000700002024-07-10 1:09PM EDT2025-03-211.882.162.680.00-243932.09%
CVS250620C000700002024-07-12 2:09PM EDT2025-06-203.383.153.35+0.83+32.55%11,49230.77%
CVS250919C000700002024-07-10 10:07AM EDT2025-09-193.153.854.050.00-2038730.29%
CVS260116C000700002024-07-12 1:52PM EDT2026-01-164.854.804.95+0.35+7.78%1,00520,46330.09%
CVS261218C000700002024-07-12 10:02AM EDT2026-12-186.056.156.75+0.05+0.83%1514328.74%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CVS240719P000700002024-05-15 12:31PM EDT2024-07-1914.187.6511.900.00--0132.72%
CVS240816P000700002024-07-11 9:30AM EDT2024-08-1613.0210.5512.700.00-22,62371.00%
CVS240920P000700002024-07-12 2:26PM EDT2024-09-2011.209.6012.80-1.50-11.81%476351.07%
CVS241018P000700002024-06-10 12:40PM EDT2024-10-1810.4511.0514.600.00-4734360.06%
CVS241115P000700002024-07-01 12:49PM EDT2024-11-1512.4211.5512.900.00-236538.84%
CVS250117P000700002024-07-12 12:17PM EDT2025-01-1712.6010.9513.65-0.95-7.01%12,91036.91%
CVS250321P000700002024-06-10 2:16PM EDT2025-03-2111.9013.8014.350.00-51535.95%
CVS250620P000700002024-07-11 9:30AM EDT2025-06-2014.6811.5514.000.00-154229.11%
CVS250919P000700002024-07-11 9:59AM EDT2025-09-1915.0512.0016.500.00-1036136.23%
CVS260116P000700002024-07-08 10:01AM EDT2026-01-1615.9014.6516.050.00-152030.49%
CVS261218P000700002024-07-03 11:35AM EDT2026-12-1817.5315.6516.550.00-22325.46%