Mercado fechado

CVS Health Corporation (CVS)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
93,35+0,15 (+0,16%)
No fechamento: 04:00PM EDT
93,35 0,00 (0,00%)
Pós-fechamento: 07:01PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de agosto de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CVS220819C000650002022-06-28 10:46AM EDT65.0030.1528.3028.800.00-21552.25%
CVS220819C000700002022-06-28 3:27PM EDT70.0023.3023.4023.750.00-96249.41%
CVS220819C000750002022-06-28 2:39PM EDT75.0018.3018.5018.900.00-109142.87%
CVS220819C000800002022-06-29 12:14PM EDT80.0013.8513.8514.10+0.10+0.73%912635.99%
CVS220819C000825002022-06-29 12:14PM EDT82.5011.6011.5011.80+0.10+0.87%375333.33%
CVS220819C000850002022-06-29 1:41PM EDT85.0010.109.359.70+0.80+8.60%1536132.01%
CVS220819C000875002022-06-28 10:03AM EDT87.509.407.407.650.00-24329.94%
CVS220819C000900002022-06-29 11:35AM EDT90.005.705.755.90-1.80-24.00%52,79029.02%
CVS220819C000925002022-06-29 3:53PM EDT92.504.284.204.40+0.02+0.47%152,06928.31%
CVS220819C000950002022-06-29 3:17PM EDT95.003.132.923.15+0.11+3.64%1237,48027.65%
CVS220819C000975002022-06-29 3:52PM EDT97.502.041.942.13+0.02+0.99%1182,77526.84%
CVS220819C001000002022-06-29 3:42PM EDT100.001.291.241.350.00-1324,04325.99%
CVS220819C001050002022-06-29 3:46PM EDT105.000.500.470.51+0.01+2.04%949,71125.49%
CVS220819C001100002022-06-29 1:42PM EDT110.000.220.180.21+0.02+10.00%296,32626.42%
CVS220819C001150002022-06-28 2:47PM EDT115.000.090.070.130.00-343,54329.25%
CVS220819C001200002022-06-29 3:18PM EDT120.000.050.050.11-0.02-28.57%480433.11%
CVS220819C001250002022-06-29 1:10PM EDT125.000.040.030.05-0.02-33.33%134233.59%
CVS220819C001300002022-06-29 11:10AM EDT130.000.040.030.04+0.01+33.33%1401,80036.33%
CVS220819C001350002022-06-28 11:26AM EDT135.000.030.020.080.00-2008743.56%
CVS220819C001400002022-06-28 11:51AM EDT140.000.020.020.030.00-20014241.80%
CVS220819C001450002022-06-23 12:30PM EDT145.000.060.000.070.00-21,71549.81%
CVS220819C001500002022-06-28 11:55AM EDT150.000.020.000.030.00-6011448.05%
CVS220819C001550002022-06-22 11:37AM EDT155.000.030.000.070.00-9811151.95%
Opções de vendapara19 de agosto de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CVS220819P000475002022-06-29 1:14PM EDT47.500.020.020.030.00-20027168.75%
CVS220819P000500002022-06-29 11:36AM EDT50.000.030.020.040.00-20051465.23%
CVS220819P000550002022-06-29 1:30PM EDT55.000.060.050.06-0.01-14.29%33211160.16%
CVS220819P000600002022-06-29 12:57PM EDT60.000.100.080.100.00-2017054.88%
CVS220819P000650002022-06-23 1:25PM EDT65.000.230.100.200.00-116952.25%
CVS220819P000700002022-06-28 9:32AM EDT70.000.270.210.300.00-413246.53%
CVS220819P000750002022-06-28 3:31PM EDT75.000.450.400.440.00-374940.58%
CVS220819P000800002022-06-29 3:06PM EDT80.000.750.740.78-0.06-7.41%414,21136.45%
CVS220819P000825002022-06-29 1:34PM EDT82.501.021.021.10-0.03-2.86%3210935.13%
CVS220819P000850002022-06-29 3:14PM EDT85.001.421.411.51-0.06-4.05%321,37633.62%
CVS220819P000875002022-06-29 3:58PM EDT87.501.991.942.09-0.06-2.93%311,02232.43%
CVS220819P000900002022-06-29 3:49PM EDT90.002.752.692.79-0.10-3.51%1151,82630.86%
CVS220819P000925002022-06-29 1:55PM EDT92.503.453.603.80-0.40-10.39%281,41730.12%
CVS220819P000950002022-06-29 10:07AM EDT95.005.004.805.05+0.15+3.09%262,27529.44%
CVS220819P000975002022-06-29 3:11PM EDT97.506.406.256.60+1.16+22.14%111,28529.27%
CVS220819P001000002022-06-29 10:55AM EDT100.008.208.058.40+0.86+11.72%17,61529.42%
CVS220819P001050002022-06-28 3:34PM EDT105.0012.6412.3512.700.00-11,71232.06%
CVS220819P001100002022-06-23 12:02PM EDT110.0018.7517.0517.400.00-114135.89%
CVS220819P001150002022-06-24 3:21PM EDT115.0020.6922.0022.250.00-12240.09%
CVS220819P001200002022-05-04 1:47PM EDT120.0022.1025.4026.000.00-2340.00%
CVS220819P001250002022-03-04 10:43AM EDT125.0024.0524.6525.100.00-350.00%
CVS220819P001300002022-04-27 2:37PM EDT130.0028.8032.2032.450.00-4140.00%
CVS220819P001350002022-06-15 2:38PM EDT135.0044.4541.7042.450.00-101557.08%
CVS220819P001400002022-05-18 11:26AM EDT140.0045.8450.7051.050.00-22111.38%
CVS220819P001450002022-06-09 2:57PM EDT145.0051.5551.6552.400.00-101464.01%
CVS220819P001500002022-06-15 2:36PM EDT150.0059.6556.6057.300.00-21265.33%
CVS220819P001550002022-06-09 2:46PM EDT155.0061.5061.7062.300.00-1270.70%