CVS - CVS Health Corporation

NYSE - NYSE Preço Adiado. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara16 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CVS230616C000400002023-04-05 9:55AM EDT40.0037.0030.7031.400.00-10299.66%
CVS230616C000450002023-05-22 2:11PM EDT45.0024.500.000.000.00-380.00%
CVS230616C000475002023-05-22 1:00PM EDT47.5021.950.000.000.00-660.00%
CVS230616C000500002023-05-16 3:55PM EDT50.0017.400.000.000.00-14,1000.00%
CVS230616C000550002023-05-18 10:07AM EDT55.0013.450.000.000.00-3220.00%
CVS230616C000580002023-05-24 9:41AM EDT58.0011.450.000.000.00--120.00%
CVS230616C000600002023-05-19 2:18PM EDT60.009.550.000.000.00-9580.00%
CVS230616C000620002023-05-30 1:48PM EDT62.005.200.000.000.00-330.00%
CVS230616C000625002023-05-30 2:54PM EDT62.504.850.000.000.00-290.00%
CVS230616C000640002023-05-26 12:53PM EDT64.004.040.000.000.00-2320.00%
CVS230616C000650002023-05-30 2:38PM EDT65.002.730.000.000.00-265580.00%
CVS230616C000660002023-05-30 3:02PM EDT66.002.160.000.000.00-7500.00%
CVS230616C000670002023-05-30 3:59PM EDT67.001.710.000.000.00-1301260.00%
CVS230616C000675002023-05-30 3:57PM EDT67.501.420.000.000.00-2188440.78%
CVS230616C000680002023-05-30 3:52PM EDT68.001.160.000.000.00-1322731.56%
CVS230616C000690002023-05-30 3:59PM EDT69.000.790.000.000.00-2417543.13%
CVS230616C000700002023-05-30 3:41PM EDT70.000.510.000.000.00-9446,1006.25%
CVS230616C000710002023-05-30 3:16PM EDT71.000.300.000.000.00-866126.25%
CVS230616C000720002023-05-30 3:37PM EDT72.000.200.000.000.00-2242636.25%
CVS230616C000725002023-05-30 3:07PM EDT72.500.160.000.000.00-12906.25%
CVS230616C000730002023-05-30 1:01PM EDT73.000.130.000.000.00-327912.50%
CVS230616C000740002023-05-30 3:43PM EDT74.000.090.000.000.00-1942712.50%
CVS230616C000750002023-05-30 3:58PM EDT75.000.080.000.000.00-9217,16912.50%
CVS230616C000760002023-05-30 1:43PM EDT76.000.050.000.000.00-4012.50%
CVS230616C000770002023-05-30 2:15PM EDT77.000.040.000.000.00-84612.50%
CVS230616C000775002023-05-30 3:58PM EDT77.500.050.000.000.00-143,42212.50%
CVS230616C000780002023-05-25 2:06PM EDT78.000.050.000.000.00--4312.50%
CVS230616C000790002023-05-26 1:11PM EDT79.000.040.000.000.00-12112.50%
CVS230616C000800002023-05-30 3:58PM EDT80.000.030.000.000.00-5114,43525.00%
CVS230616C000810002023-05-30 11:28AM EDT81.000.020.000.000.00-430425.00%
CVS230616C000820002023-05-23 3:46PM EDT82.000.040.000.000.00--2525.00%
CVS230616C000825002023-05-30 12:07PM EDT82.500.030.000.000.00-178,51425.00%
CVS230616C000850002023-05-30 3:06PM EDT85.000.010.000.000.00-185,18025.00%
CVS230616C000875002023-05-26 1:17PM EDT87.500.010.000.000.00-22,25425.00%
CVS230616C000900002023-05-26 1:31PM EDT90.000.020.000.000.00-553,47025.00%
CVS230616C000925002023-05-22 9:45AM EDT92.500.020.000.000.00-163625.00%
CVS230616C000950002023-05-26 2:52PM EDT95.000.010.000.000.00-5025.00%
CVS230616C000975002023-05-24 3:37PM EDT97.500.010.000.000.00-11,23350.00%
CVS230616C001000002023-05-30 10:12AM EDT100.000.010.000.000.00-1050.00%
CVS230616C001050002023-05-25 10:36AM EDT105.000.010.000.000.00-13,55350.00%
CVS230616C001100002023-05-11 3:28PM EDT110.000.020.000.000.00-71,43250.00%
CVS230616C001150002023-05-19 1:28PM EDT115.000.010.000.000.00-3050.00%
CVS230616C001200002023-05-24 2:41PM EDT120.000.020.000.000.00-664750.00%
CVS230616C001250002023-05-24 2:38PM EDT125.000.020.000.000.00-354150.00%
CVS230616C001300002023-03-17 2:05PM EDT130.000.020.000.030.00-88147107.81%
CVS230616C001350002023-02-13 10:37AM EDT135.000.040.000.050.00-11429119.53%
CVS230616C001400002023-04-28 11:30AM EDT140.000.010.000.030.00-1601118.75%
CVS230616C001450002023-01-12 10:42AM EDT145.000.040.000.120.00-10042142.58%
CVS230616C001500002023-01-11 1:04PM EDT150.000.060.000.110.00-10090146.48%
CVS230616C001550002022-11-09 3:37PM EDT155.000.180.000.210.00-21163.28%
Opções de vendapara16 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CVS230616P000400002023-04-20 9:45AM EDT40.000.020.000.030.00-1392.19%
CVS230616P000450002023-04-27 11:22AM EDT45.000.040.000.030.00-10013572.66%
CVS230616P000475002023-05-16 11:58AM EDT47.500.020.000.000.00-1039325.00%
CVS230616P000500002023-05-30 1:34PM EDT50.000.010.000.000.00-24,26025.00%
CVS230616P000550002023-05-30 1:48PM EDT55.000.040.000.000.00-1728725.00%
CVS230616P000580002023-05-26 12:28PM EDT58.000.100.000.000.00-304012.50%
CVS230616P000600002023-05-30 1:12PM EDT60.000.160.000.000.00-162,25812.50%
CVS230616P000610002023-05-30 11:54AM EDT61.000.230.000.000.00-5012.50%
CVS230616P000620002023-05-30 1:48PM EDT62.000.310.000.000.00-315412.50%
CVS230616P000625002023-05-30 12:21PM EDT62.500.360.000.000.00-126916.25%
CVS230616P000630002023-05-30 3:12PM EDT63.000.390.000.000.00-4006.25%
CVS230616P000640002023-05-30 3:26PM EDT64.000.540.000.000.00-2422666.25%
CVS230616P000650002023-05-30 3:52PM EDT65.000.740.000.000.00-886,6873.13%
CVS230616P000660002023-05-30 3:52PM EDT66.001.030.000.000.00-2783283.13%
CVS230616P000670002023-05-30 3:59PM EDT67.001.410.000.000.00-1044120.39%
CVS230616P000675002023-05-30 3:53PM EDT67.501.670.000.000.00-1725,8670.00%
CVS230616P000680002023-05-30 3:59PM EDT68.001.900.000.000.00-547390.00%
CVS230616P000690002023-05-30 3:14PM EDT69.002.620.000.000.00-391,3950.00%
CVS230616P000700002023-05-30 3:53PM EDT70.003.300.000.000.00-10110,2580.00%
CVS230616P000710002023-05-30 10:33AM EDT71.004.000.000.000.00-3830.00%
CVS230616P000720002023-05-30 10:33AM EDT72.004.900.000.000.00-400.00%
CVS230616P000725002023-05-30 2:54PM EDT72.505.750.000.000.00-253,4870.00%
CVS230616P000730002023-05-26 12:20PM EDT73.005.970.000.000.00-13200.00%
CVS230616P000740002023-05-24 11:29AM EDT74.005.050.000.000.00--200.00%
CVS230616P000750002023-05-26 11:55AM EDT75.007.650.000.000.00-22,4910.00%
CVS230616P000775002023-05-26 3:26PM EDT77.509.850.000.000.00-820380.00%
CVS230616P000800002023-05-24 3:38PM EDT80.0011.200.000.000.00-220550.00%
CVS230616P000820002023-05-22 11:02AM EDT82.0013.050.000.000.00--00.00%
CVS230616P000825002023-05-30 3:30PM EDT82.5015.500.000.000.00-3502520.00%
CVS230616P000850002023-05-30 3:30PM EDT85.0018.000.000.000.00-9506430.00%
CVS230616P000875002023-05-30 3:30PM EDT87.5020.500.000.000.00-3501950.00%
CVS230616P000900002023-05-30 3:30PM EDT90.0023.050.000.000.00-50520.00%
CVS230616P000925002023-05-30 3:30PM EDT92.5025.500.000.000.00-9600.00%
CVS230616P000950002023-05-30 3:30PM EDT95.0027.950.000.000.00-50500.00%
CVS230616P000975002023-05-25 3:14PM EDT97.5029.900.000.000.00-1170.00%
CVS230616P001000002023-05-30 3:30PM EDT100.0033.000.000.000.00-119440.00%
CVS230616P001050002023-05-30 3:30PM EDT105.0038.000.000.000.00-101430.00%
CVS230616P001100002023-05-18 11:35AM EDT110.0041.450.000.000.00-250.00%
CVS230616P001150002023-03-22 10:05AM EDT115.0038.8541.4542.250.00-200.00%
CVS230616P001200002023-03-29 11:32AM EDT120.0046.6546.2047.050.00-100.00%
CVS230616P001250002023-03-29 11:32AM EDT125.0051.6551.2052.100.00-100.00%
CVS230616P001350002022-08-19 12:07PM EDT135.0031.6233.1533.650.00-110.00%
CVS230616P001450002022-11-02 1:49PM EDT145.0047.0042.2042.700.00--00.00%