CVS - CVS Health Corporation

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara18 de agosto de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CVS230818C000400002023-04-21 10:32AM EDT40.0033.4029.5030.000.00-11117.68%
CVS230818C000475002023-05-12 3:45PM EDT47.5021.6519.9020.350.00--151.90%
CVS230818C000500002023-05-12 3:31PM EDT50.0019.3017.3517.950.00-81652.59%
CVS230818C000550002023-05-26 10:51AM EDT55.0013.2012.7513.050.00-19341.02%
CVS230818C000600002023-05-26 2:27PM EDT60.008.418.458.60-0.54-6.03%419134.28%
CVS230818C000625002023-05-30 2:30PM EDT62.506.206.406.60-1.60-20.51%132731.71%
CVS230818C000650002023-05-30 12:12PM EDT65.004.454.704.85-0.73-14.09%865529.81%
CVS230818C000675002023-05-30 3:24PM EDT67.503.303.253.35-0.41-11.05%17077628.03%
CVS230818C000700002023-05-30 3:39PM EDT70.002.102.112.15-0.40-16.00%1065,09626.45%
CVS230818C000725002023-05-30 3:11PM EDT72.501.251.281.33-0.31-19.87%1893,14125.68%
CVS230818C000750002023-05-30 3:39PM EDT75.000.730.740.79-0.21-22.34%34314,65625.27%
CVS230818C000775002023-05-30 3:23PM EDT77.500.460.410.47-0.06-11.54%6410,47725.32%
CVS230818C000800002023-05-30 3:56PM EDT80.000.280.270.30-0.04-12.50%786,42226.00%
CVS230818C000825002023-05-30 1:56PM EDT82.500.190.150.190.00-222,92426.61%
CVS230818C000850002023-05-30 2:03PM EDT85.000.120.120.13-0.01-7.69%952,12727.54%
CVS230818C000875002023-05-26 10:35AM EDT87.500.090.050.11+0.01+12.50%52,10829.40%
CVS230818C000900002023-05-30 9:33AM EDT90.000.070.060.080.00-691,48530.37%
CVS230818C000925002023-05-30 1:58PM EDT92.500.060.050.07+0.01+20.00%111,48632.03%
CVS230818C000950002023-05-30 10:01AM EDT95.000.030.010.060.00-314,59333.59%
CVS230818C000975002023-05-26 3:38PM EDT97.500.030.020.050.00-121,17134.77%
CVS230818C001000002023-05-23 10:49AM EDT100.000.020.000.050.00-28,10336.82%
CVS230818C001050002023-05-15 12:03PM EDT105.000.030.000.040.00-11,18639.45%
CVS230818C001100002023-05-09 9:55AM EDT110.000.030.000.040.00-632442.97%
CVS230818C001150002023-05-16 3:42PM EDT115.000.030.000.040.00-115246.29%
CVS230818C001200002023-04-06 9:31AM EDT120.000.030.000.050.00-106350.78%
CVS230818C001250002023-03-06 3:30PM EDT125.000.030.010.050.00-37150.78%
CVS230818C001300002023-05-05 9:30AM EDT130.000.030.000.050.00-46152.34%
CVS230818C001350002023-01-17 11:31AM EDT135.000.150.000.140.00-2261.72%
CVS230818C001400002022-12-29 1:55PM EDT140.000.180.000.150.00-2164.84%
CVS230818C001450002022-12-29 3:52PM EDT145.000.100.000.140.00-2066.99%
CVS230818C001500002022-12-15 4:14PM EDT150.000.210.000.150.00--069.92%
Opções de vendapara18 de agosto de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CVS230818P000350002023-05-24 12:15PM EDT35.000.030.010.040.00-1455.47%
CVS230818P000375002023-05-04 11:05AM EDT37.500.060.010.120.00-71556.64%
CVS230818P000400002023-05-30 1:14PM EDT40.000.070.030.09-0.01-12.50%1450.39%
CVS230818P000425002023-05-16 1:16PM EDT42.500.130.060.120.00-206850.00%
CVS230818P000450002023-05-30 11:42AM EDT45.000.120.100.15-0.03-20.00%308246.29%
CVS230818P000475002023-05-17 9:47AM EDT47.500.230.150.240.00-146644.68%
CVS230818P000500002023-05-17 3:59PM EDT50.000.280.220.33+0.02+7.69%230741.90%
CVS230818P000550002023-05-30 3:26PM EDT55.000.540.510.57-0.01-1.82%1530035.60%
CVS230818P000600002023-05-30 3:56PM EDT60.001.171.111.17-0.02-1.68%13,5605,56931.19%
CVS230818P000625002023-05-30 3:56PM EDT62.501.701.641.69-0.12-6.59%1091329.27%
CVS230818P000650002023-05-30 2:41PM EDT65.002.492.392.44-0.04-1.58%1706,44427.64%
CVS230818P000675002023-05-30 3:55PM EDT67.503.553.403.55+0.10+2.90%2583,11326.84%
CVS230818P000700002023-05-30 3:38PM EDT70.004.874.754.90+0.27+5.87%495,28025.64%
CVS230818P000725002023-05-26 3:54PM EDT72.506.156.406.600.00-193,67524.95%
CVS230818P000750002023-05-23 11:23AM EDT75.006.508.308.650.00-3014,56925.39%
CVS230818P000775002023-05-30 3:13PM EDT77.5010.8410.5510.85-0.16-1.45%61,73925.81%
CVS230818P000800002023-05-25 11:08AM EDT80.0012.0412.7513.250.00-190827.93%
CVS230818P000825002023-05-18 3:57PM EDT82.5013.3015.1015.750.00-71,53931.45%
CVS230818P000850002023-05-17 12:39PM EDT85.0017.0017.6518.200.00-416233.67%
CVS230818P000875002023-05-26 3:26PM EDT87.5019.9920.1020.650.00-79055835.55%
CVS230818P000900002023-05-26 3:26PM EDT90.0022.2022.6023.150.00-1,26891438.38%
CVS230818P000925002023-04-21 10:28AM EDT92.5019.4023.0023.350.00-600.00%
CVS230818P000950002023-04-05 1:34PM EDT95.0017.9323.8524.750.00-900.00%
CVS230818P000975002023-04-27 1:52PM EDT97.5024.8029.4530.350.00-4125.00%
CVS230818P001000002023-05-10 2:47PM EDT100.0030.4532.4533.350.00-14353.88%
CVS230818P001050002023-05-09 10:23AM EDT105.0035.0537.4038.300.00-12057.52%
CVS230818P001100002022-12-23 12:15PM EDT110.0017.8022.7523.200.00-900.00%
CVS230818P001150002023-01-06 4:17PM EDT115.0023.7328.9029.450.00-500.00%
CVS230818P001200002023-01-06 4:16PM EDT120.0028.6033.8034.500.00-100.00%
CVS230818P001250002023-03-14 3:11PM EDT125.0050.0549.6550.550.00--00.00%
CVS230818P001350002023-05-12 12:05PM EDT135.0066.3567.3568.350.00--082.37%