Mercado fechado

CVS Health Corporation (CVS)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
93,94+1,28 (+1,38%)
No fechamento: 04:00PM EDT
94,34 +0,40 (+0,43%)
Pós-fechamento: 07:52PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de janeiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CVS230120C000300002022-05-17 10:17AM EDT30.0069.0059.8560.650.00-5300.00%
CVS230120C000325002022-04-21 10:22AM EDT32.5073.9462.2062.950.00-99695.65%
CVS230120C000350002022-04-21 10:22AM EDT35.0071.3759.6560.600.00-82290.48%
CVS230120C000375002022-01-19 3:40PM EDT37.5066.2463.3066.200.00-30161.88%
CVS230120C000400002022-06-10 3:12PM EDT40.0054.0553.5054.300.00-18262.16%
CVS230120C000425002022-05-12 10:01AM EDT42.5054.7248.9049.800.00-11260.00%
CVS230120C000450002022-06-13 3:59PM EDT45.0046.0048.6549.350.00-13355.71%
CVS230120C000475002022-06-16 2:26PM EDT47.5042.3546.1546.900.00-512853.22%
CVS230120C000500002022-06-06 11:11AM EDT50.0046.2043.7044.450.00-5039950.73%
CVS230120C000525002022-05-18 10:55AM EDT52.5041.4036.4037.600.00-2220.00%
CVS230120C000550002022-06-13 12:31PM EDT55.0037.5438.9539.600.00-56546.56%
CVS230120C000575002022-04-20 2:01PM EDT57.5049.5537.6538.900.00-521456.45%
CVS230120C000600002022-05-23 11:02AM EDT60.0036.6032.3532.800.00-26840.00%
CVS230120C000625002022-06-27 9:30AM EDT62.5032.5031.8532.500.00-206341.75%
CVS230120C000650002022-06-28 1:08PM EDT65.0029.6029.5530.200.00-11,03540.45%
CVS230120C000675002022-07-01 1:10PM EDT67.5026.6027.3027.95+0.71+2.74%126839.32%
CVS230120C000700002022-06-17 12:38PM EDT70.0021.0125.1025.650.00-11,71037.55%
CVS230120C000725002022-06-24 10:51AM EDT72.5022.8522.9023.350.00-247135.65%
CVS230120C000750002022-06-16 2:50PM EDT75.0017.5720.7021.300.00-187235.08%
CVS230120C000775002022-06-07 9:55AM EDT77.5019.9018.6019.300.00-367334.39%
CVS230120C000800002022-06-27 10:54AM EDT80.0017.6216.6017.150.00-25,66332.62%
CVS230120C000825002022-06-28 9:30AM EDT82.5015.5014.6515.100.00-196231.08%
CVS230120C000850002022-06-24 2:20PM EDT85.0013.8113.0013.300.00-11,09730.33%
CVS230120C000875002022-06-28 9:47AM EDT87.5012.4811.2011.550.00-161729.39%
CVS230120C000900002022-06-30 2:06PM EDT90.009.509.709.950.00-22,57828.64%
CVS230120C000925002022-06-30 2:43PM EDT92.507.758.258.500.00-12,85328.02%
CVS230120C000950002022-07-01 11:30AM EDT95.006.406.957.15-0.57-8.18%2483927.32%
CVS230120C000975002022-07-01 3:40PM EDT97.505.965.806.00+0.61+11.40%161,84826.90%
CVS230120C001000002022-07-01 3:51PM EDT100.004.824.754.95+0.42+9.55%107,83626.38%
CVS230120C001050002022-07-01 2:22PM EDT105.003.103.103.25+0.05+1.64%49,94525.48%
CVS230120C001100002022-07-01 2:07PM EDT110.001.941.912.08+0.04+2.11%665,95824.94%
CVS230120C001150002022-07-01 12:52PM EDT115.001.131.161.31-0.17-13.08%42,08724.67%
CVS230120C001200002022-06-30 3:51PM EDT120.000.730.720.830.00-31,39624.66%
CVS230120C001250002022-07-01 1:57PM EDT125.000.450.440.570.00-42,95125.22%
CVS230120C001300002022-06-28 9:58AM EDT130.000.450.190.400.00-11,05525.81%
CVS230120C001350002022-06-30 12:38PM EDT135.000.250.100.280.00-172526.34%
CVS230120C001400002022-07-01 12:05PM EDT140.000.160.070.23-0.09-36.00%1673127.49%
CVS230120C001450002022-06-13 9:36AM EDT145.000.430.030.190.00-320428.57%
CVS230120C001500002022-07-01 12:00PM EDT150.000.100.070.16-0.06-37.50%118129.59%
CVS230120C001550002022-07-01 11:59AM EDT155.000.100.050.15-0.15-60.00%117431.01%
CVS230120C001600002022-07-01 11:59AM EDT160.000.050.020.15-0.22-81.48%11232.62%
CVS230120C001650002022-07-01 10:21AM EDT165.000.070.020.07+0.02+40.00%507531.06%
Opções de vendapara20 de janeiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CVS230120P000300002022-07-01 12:59PM EDT30.000.080.010.13-0.03-27.27%20012164.06%
CVS230120P000325002022-07-01 2:12PM EDT32.500.100.030.14+0.03+42.86%15010561.33%
CVS230120P000350002022-07-01 2:12PM EDT35.000.120.100.17-0.11-47.83%7039260.94%
CVS230120P000375002022-05-13 1:54PM EDT37.500.290.100.490.00-43064.26%
CVS230120P000400002022-07-01 10:19AM EDT40.000.210.100.24-0.06-22.22%51,15455.08%
CVS230120P000425002022-06-30 1:57PM EDT42.500.250.100.270.00-54752.15%
CVS230120P000450002022-06-30 3:29PM EDT45.000.250.140.310.00-147450.29%
CVS230120P000475002022-04-21 9:41AM EDT47.500.410.260.880.00-716555.62%
CVS230120P000500002022-07-01 9:43AM EDT50.000.400.230.42-0.14-25.93%41,11748.90%
CVS230120P000525002022-06-16 2:37PM EDT52.500.640.330.490.00-31,47147.00%
CVS230120P000550002022-06-08 1:45PM EDT55.000.670.430.560.00-32,07844.97%
CVS230120P000575002022-06-28 9:58AM EDT57.500.600.540.670.00-21,40643.48%
CVS230120P000600002022-06-27 3:08PM EDT60.000.730.670.750.00-393,27541.41%
CVS230120P000625002022-06-27 3:50PM EDT62.500.880.800.88+0.03+3.53%12,88739.82%
CVS230120P000650002022-06-29 2:20PM EDT65.001.030.951.030.00-13,56438.28%
CVS230120P000675002022-07-01 10:06AM EDT67.501.281.141.22-0.02-1.54%42,05536.91%
CVS230120P000700002022-06-28 3:58PM EDT70.001.471.361.440.00-221,11935.56%
CVS230120P000725002022-06-29 2:01PM EDT72.501.691.641.710.00-11,04634.33%
CVS230120P000750002022-07-01 2:29PM EDT75.002.091.952.07-0.01-0.48%162,56833.37%
CVS230120P000775002022-06-28 3:50PM EDT77.502.522.312.470.00-361,36132.32%
CVS230120P000800002022-07-01 12:48PM EDT80.003.172.852.95+0.18+6.02%542,08331.36%
CVS230120P000825002022-06-29 10:05AM EDT82.503.703.403.500.00-11,70530.38%
CVS230120P000850002022-07-01 2:29PM EDT85.004.224.054.20-0.33-7.25%241,99429.68%
CVS230120P000875002022-07-01 12:52PM EDT87.505.304.855.00-0.15-2.75%1,0072,33428.98%
CVS230120P000900002022-06-29 12:38PM EDT90.006.605.755.90+0.60+10.00%13,83228.24%
CVS230120P000925002022-07-01 3:06PM EDT92.506.856.756.95-0.84-10.92%32,96027.64%
CVS230120P000950002022-07-01 1:27PM EDT95.008.527.958.15-0.28-3.18%102,81427.12%
CVS230120P000975002022-06-30 10:10AM EDT97.509.939.259.450.00-21,86326.52%
CVS230120P001000002022-07-01 2:51PM EDT100.0010.8210.6010.95+0.07+0.65%191,77826.18%
CVS230120P001050002022-07-01 1:30PM EDT105.0014.7814.0514.30-0.62-4.03%22,15925.46%
CVS230120P001100002022-06-21 9:50AM EDT110.0021.1017.8018.200.00-171025.25%
CVS230120P001150002022-04-12 3:57PM EDT115.0016.1019.8020.300.00-501160.00%
CVS230120P001200002022-06-17 12:20PM EDT120.0032.1426.7027.450.00-33928.53%
CVS230120P001250002022-01-24 1:47PM EDT125.0028.3527.9528.650.00-146280.00%
CVS230120P001300002022-03-31 1:15PM EDT130.0029.8034.3535.300.00-1130.00%
CVS230120P001350002022-03-08 10:39AM EDT135.0033.6533.9535.100.00-1410.00%
CVS230120P001400002021-12-16 12:35PM EDT140.0041.0036.2537.300.00-120.00%
CVS230120P001450002021-12-16 11:55AM EDT145.0045.8040.9041.800.00--30.00%
CVS230120P001500002022-03-22 2:51PM EDT150.0043.7243.3544.450.00-790.00%
CVS230120P001600002022-02-14 1:06AM EDT160.0055.000.000.000.00--00.00%