Mercado fechará em 5 h 44 min

CVS Health Corporation (CVS)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
85,77-0,41 (-0,48%)
No fechamento: 04:00PM EST
85,70 -0,07 (-0,08%)
Pré-Abertura: 08:15AM EST
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
CVS230616C000600002022-07-18 10:38AM EST60.0036.0545.2545.900.00--4189.55%
CVS230616C000650002022-07-15 1:55PM EST65.0032.0340.7041.050.00--0171.00%
CVS230616C000750002022-07-12 2:09PM EST75.0023.5531.8032.100.00--88140.70%
CVS230616C000800002022-07-18 2:51PM EST80.0018.8827.5027.900.00--0127.83%
CVS230616C000825002022-08-10 2:48PM EST82.5025.4625.5025.75+9.49+59.42%-2121.79%
CVS230616C000850002022-07-27 1:41PM EST85.0016.8523.4023.900.00--2116.30%
CVS230616C000875002022-08-08 8:57AM EST87.5020.0021.5521.800.00--10110.80%
CVS230616C000900002022-08-03 8:40AM EST90.0016.3519.6019.950.00-194105.65%
CVS230616C000925002022-08-09 11:25AM EST92.5017.8617.9018.200.00-415101.31%
CVS230616C000950002022-08-08 10:16AM EST95.0015.1516.2016.450.00--31296.84%
CVS230616C000975002022-08-11 11:17AM EST97.5015.2514.5014.80+2.02+15.27%244292.47%
CVS230616C001000002022-08-10 9:23AM EST100.0012.7813.0013.25-0.38-2.89%51,60188.66%
CVS230616C001050002022-08-11 12:12PM EST105.0010.7310.2510.45+0.38+3.67%1675981.74%
CVS230616C001100002022-08-11 1:00PM EST110.008.157.908.10+0.40+5.16%1683675.89%
CVS230616C001150002022-08-11 10:18AM EST115.006.305.956.10+0.37+6.24%111,07470.76%
CVS230616C001200002022-08-11 12:59PM EST120.004.604.454.60+0.39+9.26%219766.96%
CVS230616C001250002022-08-11 11:17AM EST125.003.513.203.40+0.31+9.69%48363.45%
CVS230616C001300002022-08-10 11:34AM EST130.002.292.362.46-0.06-2.55%25460.86%
CVS230616C001350002022-07-27 2:04PM EST135.001.021.691.850.00--3358.96%
CVS230616C001400002022-08-11 9:18AM EST140.001.301.201.29+0.23+21.50%12256.86%
CVS230616C001450002022-08-08 8:43AM EST145.000.740.850.980.00-32255.74%
Opções de vendapara16 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CVS230616P000475002022-08-02 11:56AM EST47.500.620.240.620.00-5558.84%
CVS230616P000500002022-08-03 9:12AM EST50.000.550.280.690.00--355.76%
CVS230616P000550002022-07-22 9:31AM EST55.001.030.430.840.00--950.24%
CVS230616P000600002022-08-09 9:48AM EST60.000.900.611.040.00-58847.85%
CVS230616P000650002022-08-04 2:09PM EST65.001.281.051.170.00-798840.87%
CVS230616P000700002022-08-02 2:50PM EST70.002.251.411.520.00-21,41535.77%
CVS230616P000750002022-08-10 11:34AM EST75.001.981.881.98-0.03-1.49%22,49930.57%
CVS230616P000800002022-08-10 11:34AM EST80.002.612.512.67-0.23-8.10%337625.48%
CVS230616P000825002022-08-11 9:45AM EST82.502.802.892.97-0.25-8.20%356121.97%
CVS230616P000850002022-08-11 12:02PM EST85.003.253.303.45-0.50-13.33%248218.75%
CVS230616P000875002022-08-10 11:34AM EST87.503.953.803.90-0.40-9.20%134514.28%
CVS230616P000900002022-08-10 11:54AM EST90.004.544.354.50-0.41-8.28%21247.39%
CVS230616P000925002022-08-10 1:10PM EST92.505.115.005.15-0.54-9.56%-1,2860.00%
CVS230616P000950002022-08-08 10:25AM EST95.006.325.705.850.00--1800.00%
CVS230616P000975002022-08-05 11:02AM EST97.507.406.556.700.00--1020.00%
CVS230616P001000002022-08-11 8:52AM EST100.007.437.457.60-2.07-21.79%14120.00%
CVS230616P001050002022-08-10 11:34AM EST105.009.859.559.75-0.40-3.90%15660.00%
CVS230616P001100002022-08-04 9:17AM EST110.0013.0512.0012.350.00--130.00%
CVS230616P001200002022-08-11 1:35PM EST120.0018.7518.5518.75-0.20-1.06%110.00%