Mercado fechado

CVS Health Corporation (CVS)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
94,52+2,15 (+2,33%)
No fechamento: 04:00PM EDT
94,50 -0,02 (-0,02%)
Pós-fechamento: 07:21PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara18 de novembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CVS221118C000550002022-04-18 12:08AM EDT55.0051.9043.9545.550.00--1103.43%
CVS221118C000600002022-06-23 2:27PM EDT60.0032.6234.5535.25+32.62--2048.93%
CVS221118C000650002022-06-24 3:45PM EDT65.0030.0929.8030.35+30.09-1043.14%
CVS221118C000700002022-06-17 3:45PM EDT70.0020.4525.1025.650.00-202239.48%
CVS221118C000750002022-06-16 10:18AM EDT75.0017.2020.7021.100.00-11336.28%
CVS221118C000800002022-06-14 12:02PM EDT80.0013.9316.3516.700.00-12433.00%
CVS221118C000850002022-06-24 3:15PM EDT85.0012.8212.4512.85+1.92+17.61%314831.41%
CVS221118C000875002022-06-13 10:06AM EDT87.509.7510.7011.150.00-151730.95%
CVS221118C000900002022-06-24 3:06PM EDT90.009.329.109.45+1.52+19.49%25829.93%
CVS221118C000925002022-06-24 3:15PM EDT92.507.847.607.95+1.44+22.50%3617329.25%
CVS221118C000950002022-06-24 3:29PM EDT95.006.456.306.55+1.45+29.00%7517828.42%
CVS221118C000975002022-06-24 3:31PM EDT97.505.205.055.35+1.10+26.83%4463627.83%
CVS221118C001000002022-06-24 3:59PM EDT100.004.154.104.25+0.75+22.06%1674527.06%
CVS221118C001050002022-06-24 3:35PM EDT105.002.562.512.78+0.51+24.88%1871,26126.94%
CVS221118C001100002022-06-24 3:29PM EDT110.001.561.421.67+0.37+31.09%641,67626.33%
CVS221118C001150002022-06-24 3:28PM EDT115.000.900.850.95+0.20+28.57%1183225.81%
CVS221118C001200002022-06-24 12:00PM EDT120.000.500.480.62+0.13+35.14%2052926.51%
CVS221118C001250002022-06-23 3:28PM EDT125.000.310.270.420.00-179027.34%
CVS221118C001300002022-06-14 1:19PM EDT130.000.260.080.410.00-37630.10%
CVS221118C001350002022-05-27 11:28AM EDT135.000.200.050.330.00-21431.52%
CVS221118C001400002022-04-20 3:24PM EDT140.000.670.060.600.00-11638.14%
CVS221118C001500002022-06-21 3:50PM EDT150.000.150.020.130.00-51033.50%
CVS221118C001600002022-06-08 12:10PM EDT160.000.090.030.210.00--5039.99%
Opções de vendapara18 de novembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CVS221118P000500002022-06-21 3:31PM EDT50.000.390.110.750.00-512858.35%
CVS221118P000550002022-06-24 1:38PM EDT55.000.330.180.61+0.06+22.22%1002554.47%
CVS221118P000600002022-06-22 3:18PM EDT60.000.840.280.810.00-101850.20%
CVS221118P000650002022-06-16 2:38PM EDT65.001.140.670.730.00-36541.82%
CVS221118P000700002022-06-22 3:40PM EDT70.001.250.971.040.00-121,05238.59%
CVS221118P000750002022-06-23 3:31PM EDT75.001.731.411.520.00-127335.82%
CVS221118P000800002022-06-24 3:59PM EDT80.002.182.152.26-0.47-17.74%1767433.52%
CVS221118P000825002022-06-24 9:32AM EDT82.502.932.632.78+2.93-15332.63%
CVS221118P000850002022-06-24 1:49PM EDT85.003.303.203.35-0.97-22.72%740831.53%
CVS221118P000875002022-06-24 10:55AM EDT87.504.343.904.05-0.86-16.54%154630.59%
CVS221118P000900002022-06-24 3:59PM EDT90.004.884.754.95-0.77-13.63%2277230.04%
CVS221118P000925002022-06-24 1:10PM EDT92.505.955.755.95-0.90-13.14%3366429.35%
CVS221118P000950002022-06-24 3:49PM EDT95.006.986.857.15-1.47-17.40%3521428.94%
CVS221118P000975002022-06-24 12:09PM EDT97.508.498.158.50-1.46-14.67%720628.57%
CVS221118P001000002022-06-24 9:41AM EDT100.0011.029.659.90-0.53-4.59%228027.81%
CVS221118P001050002022-06-23 2:35PM EDT105.0014.8513.0513.350.00-1850227.39%
CVS221118P001100002022-06-16 12:25PM EDT110.0021.2417.0017.450.00-182328.09%
CVS221118P001150002022-05-18 9:38AM EDT115.0019.960.000.000.00-81180.00%
CVS221118P001200002022-05-25 10:37AM EDT120.0023.4026.8027.050.00-41934.28%
CVS221118P001250002022-05-27 3:42PM EDT125.0027.7030.6531.550.00-4434.12%