CVS - CVS Health Corporation
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Opções de comprapara18 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS230818C00040000 | 2023-04-21 10:32AM EDT | 40.00 | 33.40 | 29.50 | 30.00 | 0.00 | - | 1 | 1 | 117.68% |
| CVS230818C00047500 | 2023-05-12 3:45PM EDT | 47.50 | 21.65 | 19.90 | 20.35 | 0.00 | - | - | 1 | 51.90% |
| CVS230818C00050000 | 2023-05-12 3:31PM EDT | 50.00 | 19.30 | 17.35 | 17.95 | 0.00 | - | 8 | 16 | 52.59% |
| CVS230818C00055000 | 2023-05-26 10:51AM EDT | 55.00 | 13.20 | 12.75 | 13.05 | 0.00 | - | 1 | 93 | 41.02% |
| CVS230818C00060000 | 2023-05-26 2:27PM EDT | 60.00 | 8.41 | 8.45 | 8.60 | -0.54 | -6.03% | 4 | 191 | 34.28% |
| CVS230818C00062500 | 2023-05-30 2:30PM EDT | 62.50 | 6.20 | 6.40 | 6.60 | -1.60 | -20.51% | 1 | 327 | 31.71% |
| CVS230818C00065000 | 2023-05-30 12:12PM EDT | 65.00 | 4.45 | 4.70 | 4.85 | -0.73 | -14.09% | 8 | 655 | 29.81% |
| CVS230818C00067500 | 2023-05-30 3:24PM EDT | 67.50 | 3.30 | 3.25 | 3.35 | -0.41 | -11.05% | 170 | 776 | 28.03% |
| CVS230818C00070000 | 2023-05-30 3:39PM EDT | 70.00 | 2.10 | 2.11 | 2.15 | -0.40 | -16.00% | 106 | 5,096 | 26.45% |
| CVS230818C00072500 | 2023-05-30 3:11PM EDT | 72.50 | 1.25 | 1.28 | 1.33 | -0.31 | -19.87% | 189 | 3,141 | 25.68% |
| CVS230818C00075000 | 2023-05-30 3:39PM EDT | 75.00 | 0.73 | 0.74 | 0.79 | -0.21 | -22.34% | 343 | 14,656 | 25.27% |
| CVS230818C00077500 | 2023-05-30 3:23PM EDT | 77.50 | 0.46 | 0.41 | 0.47 | -0.06 | -11.54% | 64 | 10,477 | 25.32% |
| CVS230818C00080000 | 2023-05-30 3:56PM EDT | 80.00 | 0.28 | 0.27 | 0.30 | -0.04 | -12.50% | 78 | 6,422 | 26.00% |
| CVS230818C00082500 | 2023-05-30 1:56PM EDT | 82.50 | 0.19 | 0.15 | 0.19 | 0.00 | - | 22 | 2,924 | 26.61% |
| CVS230818C00085000 | 2023-05-30 2:03PM EDT | 85.00 | 0.12 | 0.12 | 0.13 | -0.01 | -7.69% | 95 | 2,127 | 27.54% |
| CVS230818C00087500 | 2023-05-26 10:35AM EDT | 87.50 | 0.09 | 0.05 | 0.11 | +0.01 | +12.50% | 5 | 2,108 | 29.40% |
| CVS230818C00090000 | 2023-05-30 9:33AM EDT | 90.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 69 | 1,485 | 30.37% |
| CVS230818C00092500 | 2023-05-30 1:58PM EDT | 92.50 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 1 | 11,486 | 32.03% |
| CVS230818C00095000 | 2023-05-30 10:01AM EDT | 95.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 3 | 14,593 | 33.59% |
| CVS230818C00097500 | 2023-05-26 3:38PM EDT | 97.50 | 0.03 | 0.02 | 0.05 | 0.00 | - | 12 | 1,171 | 34.77% |
| CVS230818C00100000 | 2023-05-23 10:49AM EDT | 100.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 8,103 | 36.82% |
| CVS230818C00105000 | 2023-05-15 12:03PM EDT | 105.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 1,186 | 39.45% |
| CVS230818C00110000 | 2023-05-09 9:55AM EDT | 110.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 6 | 324 | 42.97% |
| CVS230818C00115000 | 2023-05-16 3:42PM EDT | 115.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 152 | 46.29% |
| CVS230818C00120000 | 2023-04-06 9:31AM EDT | 120.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 63 | 50.78% |
| CVS230818C00125000 | 2023-03-06 3:30PM EDT | 125.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 3 | 71 | 50.78% |
| CVS230818C00130000 | 2023-05-05 9:30AM EDT | 130.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 61 | 52.34% |
| CVS230818C00135000 | 2023-01-17 11:31AM EDT | 135.00 | 0.15 | 0.00 | 0.14 | 0.00 | - | 2 | 2 | 61.72% |
| CVS230818C00140000 | 2022-12-29 1:55PM EDT | 140.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 2 | 1 | 64.84% |
| CVS230818C00145000 | 2022-12-29 3:52PM EDT | 145.00 | 0.10 | 0.00 | 0.14 | 0.00 | - | 2 | 0 | 66.99% |
| CVS230818C00150000 | 2022-12-15 4:14PM EDT | 150.00 | 0.21 | 0.00 | 0.15 | 0.00 | - | - | 0 | 69.92% |
Opções de vendapara18 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS230818P00035000 | 2023-05-24 12:15PM EDT | 35.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 4 | 55.47% |
| CVS230818P00037500 | 2023-05-04 11:05AM EDT | 37.50 | 0.06 | 0.01 | 0.12 | 0.00 | - | 7 | 15 | 56.64% |
| CVS230818P00040000 | 2023-05-30 1:14PM EDT | 40.00 | 0.07 | 0.03 | 0.09 | -0.01 | -12.50% | 1 | 4 | 50.39% |
| CVS230818P00042500 | 2023-05-16 1:16PM EDT | 42.50 | 0.13 | 0.06 | 0.12 | 0.00 | - | 20 | 68 | 50.00% |
| CVS230818P00045000 | 2023-05-30 11:42AM EDT | 45.00 | 0.12 | 0.10 | 0.15 | -0.03 | -20.00% | 30 | 82 | 46.29% |
| CVS230818P00047500 | 2023-05-17 9:47AM EDT | 47.50 | 0.23 | 0.15 | 0.24 | 0.00 | - | 1 | 466 | 44.68% |
| CVS230818P00050000 | 2023-05-17 3:59PM EDT | 50.00 | 0.28 | 0.22 | 0.33 | +0.02 | +7.69% | 2 | 307 | 41.90% |
| CVS230818P00055000 | 2023-05-30 3:26PM EDT | 55.00 | 0.54 | 0.51 | 0.57 | -0.01 | -1.82% | 15 | 300 | 35.60% |
| CVS230818P00060000 | 2023-05-30 3:56PM EDT | 60.00 | 1.17 | 1.11 | 1.17 | -0.02 | -1.68% | 13,560 | 5,569 | 31.19% |
| CVS230818P00062500 | 2023-05-30 3:56PM EDT | 62.50 | 1.70 | 1.64 | 1.69 | -0.12 | -6.59% | 10 | 913 | 29.27% |
| CVS230818P00065000 | 2023-05-30 2:41PM EDT | 65.00 | 2.49 | 2.39 | 2.44 | -0.04 | -1.58% | 170 | 6,444 | 27.64% |
| CVS230818P00067500 | 2023-05-30 3:55PM EDT | 67.50 | 3.55 | 3.40 | 3.55 | +0.10 | +2.90% | 258 | 3,113 | 26.84% |
| CVS230818P00070000 | 2023-05-30 3:38PM EDT | 70.00 | 4.87 | 4.75 | 4.90 | +0.27 | +5.87% | 49 | 5,280 | 25.64% |
| CVS230818P00072500 | 2023-05-26 3:54PM EDT | 72.50 | 6.15 | 6.40 | 6.60 | 0.00 | - | 19 | 3,675 | 24.95% |
| CVS230818P00075000 | 2023-05-23 11:23AM EDT | 75.00 | 6.50 | 8.30 | 8.65 | 0.00 | - | 301 | 4,569 | 25.39% |
| CVS230818P00077500 | 2023-05-30 3:13PM EDT | 77.50 | 10.84 | 10.55 | 10.85 | -0.16 | -1.45% | 6 | 1,739 | 25.81% |
| CVS230818P00080000 | 2023-05-25 11:08AM EDT | 80.00 | 12.04 | 12.75 | 13.25 | 0.00 | - | 1 | 908 | 27.93% |
| CVS230818P00082500 | 2023-05-18 3:57PM EDT | 82.50 | 13.30 | 15.10 | 15.75 | 0.00 | - | 7 | 1,539 | 31.45% |
| CVS230818P00085000 | 2023-05-17 12:39PM EDT | 85.00 | 17.00 | 17.65 | 18.20 | 0.00 | - | 4 | 162 | 33.67% |
| CVS230818P00087500 | 2023-05-26 3:26PM EDT | 87.50 | 19.99 | 20.10 | 20.65 | 0.00 | - | 790 | 558 | 35.55% |
| CVS230818P00090000 | 2023-05-26 3:26PM EDT | 90.00 | 22.20 | 22.60 | 23.15 | 0.00 | - | 1,268 | 914 | 38.38% |
| CVS230818P00092500 | 2023-04-21 10:28AM EDT | 92.50 | 19.40 | 23.00 | 23.35 | 0.00 | - | 6 | 0 | 0.00% |
| CVS230818P00095000 | 2023-04-05 1:34PM EDT | 95.00 | 17.93 | 23.85 | 24.75 | 0.00 | - | 9 | 0 | 0.00% |
| CVS230818P00097500 | 2023-04-27 1:52PM EDT | 97.50 | 24.80 | 29.45 | 30.35 | 0.00 | - | 4 | 1 | 25.00% |
| CVS230818P00100000 | 2023-05-10 2:47PM EDT | 100.00 | 30.45 | 32.45 | 33.35 | 0.00 | - | 14 | 3 | 53.88% |
| CVS230818P00105000 | 2023-05-09 10:23AM EDT | 105.00 | 35.05 | 37.40 | 38.30 | 0.00 | - | 12 | 0 | 57.52% |
| CVS230818P00110000 | 2022-12-23 12:15PM EDT | 110.00 | 17.80 | 22.75 | 23.20 | 0.00 | - | 9 | 0 | 0.00% |
| CVS230818P00115000 | 2023-01-06 4:17PM EDT | 115.00 | 23.73 | 28.90 | 29.45 | 0.00 | - | 5 | 0 | 0.00% |
| CVS230818P00120000 | 2023-01-06 4:16PM EDT | 120.00 | 28.60 | 33.80 | 34.50 | 0.00 | - | 1 | 0 | 0.00% |
| CVS230818P00125000 | 2023-03-14 3:11PM EDT | 125.00 | 50.05 | 49.65 | 50.55 | 0.00 | - | - | 0 | 0.00% |
| CVS230818P00135000 | 2023-05-12 12:05PM EDT | 135.00 | 66.35 | 67.35 | 68.35 | 0.00 | - | - | 0 | 82.37% |
© 2023 Yahoo. Todos os direitos reservados.