CVS - CVS Health Corporation
NYSE - NYSE Preço Adiado. Moeda em USD.
Por Dentro do Dinheiro
Opções de comprapara16 de junho de 2023
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS230616C00040000 | 2023-04-05 9:55AM EDT | 40.00 | 37.00 | 30.70 | 31.40 | 0.00 | - | 1 | 0 | 299.66% |
| CVS230616C00045000 | 2023-05-22 2:11PM EDT | 45.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| CVS230616C00047500 | 2023-05-22 1:00PM EDT | 47.50 | 21.95 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| CVS230616C00050000 | 2023-05-16 3:55PM EDT | 50.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4,100 | 0.00% |
| CVS230616C00055000 | 2023-05-18 10:07AM EDT | 55.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 0.00% |
| CVS230616C00058000 | 2023-05-24 9:41AM EDT | 58.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| CVS230616C00060000 | 2023-05-19 2:18PM EDT | 60.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 9 | 58 | 0.00% |
| CVS230616C00062000 | 2023-05-30 1:48PM EDT | 62.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| CVS230616C00062500 | 2023-05-30 2:54PM EDT | 62.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| CVS230616C00064000 | 2023-05-26 12:53PM EDT | 64.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| CVS230616C00065000 | 2023-05-30 2:38PM EDT | 65.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 26 | 558 | 0.00% |
| CVS230616C00066000 | 2023-05-30 3:02PM EDT | 66.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 7 | 50 | 0.00% |
| CVS230616C00067000 | 2023-05-30 3:59PM EDT | 67.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 130 | 126 | 0.00% |
| CVS230616C00067500 | 2023-05-30 3:57PM EDT | 67.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 218 | 844 | 0.78% |
| CVS230616C00068000 | 2023-05-30 3:52PM EDT | 68.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 132 | 273 | 1.56% |
| CVS230616C00069000 | 2023-05-30 3:59PM EDT | 69.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 241 | 754 | 3.13% |
| CVS230616C00070000 | 2023-05-30 3:41PM EDT | 70.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 944 | 6,100 | 6.25% |
| CVS230616C00071000 | 2023-05-30 3:16PM EDT | 71.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 86 | 612 | 6.25% |
| CVS230616C00072000 | 2023-05-30 3:37PM EDT | 72.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 224 | 263 | 6.25% |
| CVS230616C00072500 | 2023-05-30 3:07PM EDT | 72.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 6.25% |
| CVS230616C00073000 | 2023-05-30 1:01PM EDT | 73.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 279 | 12.50% |
| CVS230616C00074000 | 2023-05-30 3:43PM EDT | 74.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 19 | 427 | 12.50% |
| CVS230616C00075000 | 2023-05-30 3:58PM EDT | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 92 | 17,169 | 12.50% |
| CVS230616C00076000 | 2023-05-30 1:43PM EDT | 76.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CVS230616C00077000 | 2023-05-30 2:15PM EDT | 77.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 46 | 12.50% |
| CVS230616C00077500 | 2023-05-30 3:58PM EDT | 77.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 3,422 | 12.50% |
| CVS230616C00078000 | 2023-05-25 2:06PM EDT | 78.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 43 | 12.50% |
| CVS230616C00079000 | 2023-05-26 1:11PM EDT | 79.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
| CVS230616C00080000 | 2023-05-30 3:58PM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 51 | 14,435 | 25.00% |
| CVS230616C00081000 | 2023-05-30 11:28AM EDT | 81.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 304 | 25.00% |
| CVS230616C00082000 | 2023-05-23 3:46PM EDT | 82.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 25 | 25.00% |
| CVS230616C00082500 | 2023-05-30 12:07PM EDT | 82.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 8,514 | 25.00% |
| CVS230616C00085000 | 2023-05-30 3:06PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 5,180 | 25.00% |
| CVS230616C00087500 | 2023-05-26 1:17PM EDT | 87.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2,254 | 25.00% |
| CVS230616C00090000 | 2023-05-26 1:31PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 55 | 3,470 | 25.00% |
| CVS230616C00092500 | 2023-05-22 9:45AM EDT | 92.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 636 | 25.00% |
| CVS230616C00095000 | 2023-05-26 2:52PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CVS230616C00097500 | 2023-05-24 3:37PM EDT | 97.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,233 | 50.00% |
| CVS230616C00100000 | 2023-05-30 10:12AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVS230616C00105000 | 2023-05-25 10:36AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,553 | 50.00% |
| CVS230616C00110000 | 2023-05-11 3:28PM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 1,432 | 50.00% |
| CVS230616C00115000 | 2023-05-19 1:28PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CVS230616C00120000 | 2023-05-24 2:41PM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 647 | 50.00% |
| CVS230616C00125000 | 2023-05-24 2:38PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 541 | 50.00% |
| CVS230616C00130000 | 2023-03-17 2:05PM EDT | 130.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 88 | 147 | 107.81% |
| CVS230616C00135000 | 2023-02-13 10:37AM EDT | 135.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 11 | 429 | 119.53% |
| CVS230616C00140000 | 2023-04-28 11:30AM EDT | 140.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 601 | 118.75% |
| CVS230616C00145000 | 2023-01-12 10:42AM EDT | 145.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 100 | 42 | 142.58% |
| CVS230616C00150000 | 2023-01-11 1:04PM EDT | 150.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 100 | 90 | 146.48% |
| CVS230616C00155000 | 2022-11-09 3:37PM EDT | 155.00 | 0.18 | 0.00 | 0.21 | 0.00 | - | 2 | 1 | 163.28% |
Opções de vendapara16 de junho de 2023
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS230616P00040000 | 2023-04-20 9:45AM EDT | 40.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 92.19% |
| CVS230616P00045000 | 2023-04-27 11:22AM EDT | 45.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 100 | 135 | 72.66% |
| CVS230616P00047500 | 2023-05-16 11:58AM EDT | 47.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 393 | 25.00% |
| CVS230616P00050000 | 2023-05-30 1:34PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 4,260 | 25.00% |
| CVS230616P00055000 | 2023-05-30 1:48PM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17 | 287 | 25.00% |
| CVS230616P00058000 | 2023-05-26 12:28PM EDT | 58.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 40 | 12.50% |
| CVS230616P00060000 | 2023-05-30 1:12PM EDT | 60.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 16 | 2,258 | 12.50% |
| CVS230616P00061000 | 2023-05-30 11:54AM EDT | 61.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CVS230616P00062000 | 2023-05-30 1:48PM EDT | 62.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 154 | 12.50% |
| CVS230616P00062500 | 2023-05-30 12:21PM EDT | 62.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 12 | 691 | 6.25% |
| CVS230616P00063000 | 2023-05-30 3:12PM EDT | 63.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| CVS230616P00064000 | 2023-05-30 3:26PM EDT | 64.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 242 | 266 | 6.25% |
| CVS230616P00065000 | 2023-05-30 3:52PM EDT | 65.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 88 | 6,687 | 3.13% |
| CVS230616P00066000 | 2023-05-30 3:52PM EDT | 66.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 278 | 328 | 3.13% |
| CVS230616P00067000 | 2023-05-30 3:59PM EDT | 67.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 104 | 412 | 0.39% |
| CVS230616P00067500 | 2023-05-30 3:53PM EDT | 67.50 | 1.67 | 0.00 | 0.00 | 0.00 | - | 172 | 5,867 | 0.00% |
| CVS230616P00068000 | 2023-05-30 3:59PM EDT | 68.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 54 | 739 | 0.00% |
| CVS230616P00069000 | 2023-05-30 3:14PM EDT | 69.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 39 | 1,395 | 0.00% |
| CVS230616P00070000 | 2023-05-30 3:53PM EDT | 70.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 101 | 10,258 | 0.00% |
| CVS230616P00071000 | 2023-05-30 10:33AM EDT | 71.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 83 | 0.00% |
| CVS230616P00072000 | 2023-05-30 10:33AM EDT | 72.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVS230616P00072500 | 2023-05-30 2:54PM EDT | 72.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | 25 | 3,487 | 0.00% |
| CVS230616P00073000 | 2023-05-26 12:20PM EDT | 73.00 | 5.97 | 0.00 | 0.00 | 0.00 | - | 13 | 20 | 0.00% |
| CVS230616P00074000 | 2023-05-24 11:29AM EDT | 74.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| CVS230616P00075000 | 2023-05-26 11:55AM EDT | 75.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 2 | 2,491 | 0.00% |
| CVS230616P00077500 | 2023-05-26 3:26PM EDT | 77.50 | 9.85 | 0.00 | 0.00 | 0.00 | - | 820 | 38 | 0.00% |
| CVS230616P00080000 | 2023-05-24 3:38PM EDT | 80.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 220 | 55 | 0.00% |
| CVS230616P00082000 | 2023-05-22 11:02AM EDT | 82.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVS230616P00082500 | 2023-05-30 3:30PM EDT | 82.50 | 15.50 | 0.00 | 0.00 | 0.00 | - | 350 | 252 | 0.00% |
| CVS230616P00085000 | 2023-05-30 3:30PM EDT | 85.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 950 | 643 | 0.00% |
| CVS230616P00087500 | 2023-05-30 3:30PM EDT | 87.50 | 20.50 | 0.00 | 0.00 | 0.00 | - | 350 | 195 | 0.00% |
| CVS230616P00090000 | 2023-05-30 3:30PM EDT | 90.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | 50 | 52 | 0.00% |
| CVS230616P00092500 | 2023-05-30 3:30PM EDT | 92.50 | 25.50 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| CVS230616P00095000 | 2023-05-30 3:30PM EDT | 95.00 | 27.95 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 0.00% |
| CVS230616P00097500 | 2023-05-25 3:14PM EDT | 97.50 | 29.90 | 0.00 | 0.00 | 0.00 | - | 11 | 7 | 0.00% |
| CVS230616P00100000 | 2023-05-30 3:30PM EDT | 100.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 119 | 44 | 0.00% |
| CVS230616P00105000 | 2023-05-30 3:30PM EDT | 105.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 101 | 43 | 0.00% |
| CVS230616P00110000 | 2023-05-18 11:35AM EDT | 110.00 | 41.45 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| CVS230616P00115000 | 2023-03-22 10:05AM EDT | 115.00 | 38.85 | 41.45 | 42.25 | 0.00 | - | 2 | 0 | 0.00% |
| CVS230616P00120000 | 2023-03-29 11:32AM EDT | 120.00 | 46.65 | 46.20 | 47.05 | 0.00 | - | 1 | 0 | 0.00% |
| CVS230616P00125000 | 2023-03-29 11:32AM EDT | 125.00 | 51.65 | 51.20 | 52.10 | 0.00 | - | 1 | 0 | 0.00% |
| CVS230616P00135000 | 2022-08-19 12:07PM EDT | 135.00 | 31.62 | 33.15 | 33.65 | 0.00 | - | 1 | 1 | 0.00% |
| CVS230616P00145000 | 2022-11-02 1:49PM EDT | 145.00 | 47.00 | 42.20 | 42.70 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.