CVS - CVS Health Corporation

NYSE - NYSE Preço Adiado. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de novembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CVS231117C000375002023-04-18 2:52PM EDT37.5038.8032.0032.550.00--040.82%
CVS231117C000400002023-05-03 12:03PM EDT40.0031.1429.6030.100.00-1140.43%
CVS231117C000500002023-05-30 12:17PM EDT50.0018.1120.5521.050.00-63243.14%
CVS231117C000550002023-05-16 11:19AM EDT55.0014.3616.0016.450.00-11637.73%
CVS231117C000600002023-06-02 10:33AM EDT60.0011.4011.8012.10-0.25-2.15%51,41233.09%
CVS231117C000625002023-05-31 2:14PM EDT62.509.599.8010.10+1.02+11.90%51631.25%
CVS231117C000650002023-06-02 2:51PM EDT65.008.307.958.20+0.75+9.93%12,39629.36%
CVS231117C000675002023-06-02 10:32AM EDT67.506.076.356.60-0.08-1.30%1038028.40%
CVS231117C000700002023-06-02 3:39PM EDT70.005.014.955.15+0.51+11.33%743,03427.32%
CVS231117C000725002023-06-02 3:44PM EDT72.503.733.653.80+0.38+11.34%2297425.79%
CVS231117C000750002023-06-02 3:50PM EDT75.002.702.662.79+0.20+8.00%1751,57825.04%
CVS231117C000775002023-06-02 3:56PM EDT77.501.961.882.01+0.20+11.36%2581,69124.52%
CVS231117C000800002023-06-02 3:59PM EDT80.001.321.281.35+0.11+9.09%879,01723.66%
CVS231117C000825002023-06-02 3:11PM EDT82.500.940.890.98+0.04+4.44%31,48423.83%
CVS231117C000850002023-06-02 10:01AM EDT85.000.600.570.67+0.05+9.09%445123.63%
CVS231117C000900002023-06-02 3:36PM EDT90.000.290.260.330.00-977623.90%
CVS231117C000950002023-06-01 11:43AM EDT95.000.160.150.240.00-2026526.03%
CVS231117C001000002023-05-30 10:56AM EDT100.000.090.050.180.00-5027327.93%
CVS231117C001050002023-05-30 12:13PM EDT105.000.050.020.180.00-45230.96%
CVS231117C001100002023-05-18 10:06AM EDT110.000.040.010.160.00-1533.20%
CVS231117C001150002023-04-14 11:25AM EDT115.000.260.000.190.00-4536.77%
Opções de vendapara17 de novembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CVS231117P000350002023-06-01 12:50PM EDT35.000.100.040.180.00-8953.13%
CVS231117P000375002023-05-09 12:15PM EDT37.500.200.100.160.00-413947.46%
CVS231117P000400002023-05-04 2:58PM EDT40.000.370.090.200.00-31544.73%
CVS231117P000425002023-04-20 3:50PM EDT42.500.310.260.380.00-22345.80%
CVS231117P000450002023-06-01 10:44AM EDT45.000.330.210.380.00-912941.36%
CVS231117P000475002023-06-02 1:40PM EDT47.500.360.340.41-0.07-16.28%313637.72%
CVS231117P000500002023-06-01 3:20PM EDT50.000.580.400.510.00-2426535.38%
CVS231117P000550002023-06-02 3:02PM EDT55.000.850.760.88-0.20-19.05%272,91331.86%
CVS231117P000600002023-06-02 2:58PM EDT60.001.461.431.54-0.27-15.61%81,26728.81%
CVS231117P000625002023-06-02 3:37PM EDT62.501.931.942.03-0.37-16.09%12214627.43%
CVS231117P000650002023-06-02 1:36PM EDT65.002.612.592.66-0.44-14.43%1478926.10%
CVS231117P000675002023-06-02 2:46PM EDT67.503.363.403.50-0.44-11.58%31037625.05%
CVS231117P000700002023-06-02 1:59PM EDT70.004.454.404.65-0.50-10.10%72,39924.63%
CVS231117P000725002023-06-02 2:31PM EDT72.505.655.655.80-1.65-22.60%61,22323.10%
CVS231117P000750002023-06-02 11:30AM EDT75.007.497.007.30-0.36-4.59%163022.24%
CVS231117P000775002023-06-02 1:51PM EDT77.509.008.859.05-2.30-20.35%1497921.61%
CVS231117P000800002023-06-02 11:04AM EDT80.0011.2210.6511.10-1.08-8.78%443321.80%
CVS231117P000825002023-05-10 11:15AM EDT82.5013.0612.8013.250.00-18021.79%
CVS231117P000850002023-05-17 11:29AM EDT85.0017.3515.0515.550.00-410122.32%
CVS231117P000900002023-06-01 9:39AM EDT90.0021.7519.7520.350.00-4524.12%
CVS231117P000950002023-04-21 12:38PM EDT95.0022.4125.4026.000.00-14036.04%
CVS231117P001000002023-05-25 9:31AM EDT100.0032.0029.7530.400.00--032.37%