CVS - CVS Health Corporation
NYSE - NYSE Preço Adiado. Moeda em USD.
Por Dentro do Dinheiro
Opções de comprapara17 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS231117C00037500 | 2023-04-18 2:52PM EDT | 37.50 | 38.80 | 32.00 | 32.55 | 0.00 | - | - | 0 | 40.82% |
| CVS231117C00040000 | 2023-05-03 12:03PM EDT | 40.00 | 31.14 | 29.60 | 30.10 | 0.00 | - | 1 | 1 | 40.43% |
| CVS231117C00050000 | 2023-05-30 12:17PM EDT | 50.00 | 18.11 | 20.55 | 21.05 | 0.00 | - | 6 | 32 | 43.14% |
| CVS231117C00055000 | 2023-05-16 11:19AM EDT | 55.00 | 14.36 | 16.00 | 16.45 | 0.00 | - | 1 | 16 | 37.73% |
| CVS231117C00060000 | 2023-06-02 10:33AM EDT | 60.00 | 11.40 | 11.80 | 12.10 | -0.25 | -2.15% | 5 | 1,412 | 33.09% |
| CVS231117C00062500 | 2023-05-31 2:14PM EDT | 62.50 | 9.59 | 9.80 | 10.10 | +1.02 | +11.90% | 5 | 16 | 31.25% |
| CVS231117C00065000 | 2023-06-02 2:51PM EDT | 65.00 | 8.30 | 7.95 | 8.20 | +0.75 | +9.93% | 1 | 2,396 | 29.36% |
| CVS231117C00067500 | 2023-06-02 10:32AM EDT | 67.50 | 6.07 | 6.35 | 6.60 | -0.08 | -1.30% | 10 | 380 | 28.40% |
| CVS231117C00070000 | 2023-06-02 3:39PM EDT | 70.00 | 5.01 | 4.95 | 5.15 | +0.51 | +11.33% | 74 | 3,034 | 27.32% |
| CVS231117C00072500 | 2023-06-02 3:44PM EDT | 72.50 | 3.73 | 3.65 | 3.80 | +0.38 | +11.34% | 22 | 974 | 25.79% |
| CVS231117C00075000 | 2023-06-02 3:50PM EDT | 75.00 | 2.70 | 2.66 | 2.79 | +0.20 | +8.00% | 175 | 1,578 | 25.04% |
| CVS231117C00077500 | 2023-06-02 3:56PM EDT | 77.50 | 1.96 | 1.88 | 2.01 | +0.20 | +11.36% | 258 | 1,691 | 24.52% |
| CVS231117C00080000 | 2023-06-02 3:59PM EDT | 80.00 | 1.32 | 1.28 | 1.35 | +0.11 | +9.09% | 87 | 9,017 | 23.66% |
| CVS231117C00082500 | 2023-06-02 3:11PM EDT | 82.50 | 0.94 | 0.89 | 0.98 | +0.04 | +4.44% | 3 | 1,484 | 23.83% |
| CVS231117C00085000 | 2023-06-02 10:01AM EDT | 85.00 | 0.60 | 0.57 | 0.67 | +0.05 | +9.09% | 4 | 451 | 23.63% |
| CVS231117C00090000 | 2023-06-02 3:36PM EDT | 90.00 | 0.29 | 0.26 | 0.33 | 0.00 | - | 9 | 776 | 23.90% |
| CVS231117C00095000 | 2023-06-01 11:43AM EDT | 95.00 | 0.16 | 0.15 | 0.24 | 0.00 | - | 20 | 265 | 26.03% |
| CVS231117C00100000 | 2023-05-30 10:56AM EDT | 100.00 | 0.09 | 0.05 | 0.18 | 0.00 | - | 50 | 273 | 27.93% |
| CVS231117C00105000 | 2023-05-30 12:13PM EDT | 105.00 | 0.05 | 0.02 | 0.18 | 0.00 | - | 4 | 52 | 30.96% |
| CVS231117C00110000 | 2023-05-18 10:06AM EDT | 110.00 | 0.04 | 0.01 | 0.16 | 0.00 | - | 1 | 5 | 33.20% |
| CVS231117C00115000 | 2023-04-14 11:25AM EDT | 115.00 | 0.26 | 0.00 | 0.19 | 0.00 | - | 4 | 5 | 36.77% |
Opções de vendapara17 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS231117P00035000 | 2023-06-01 12:50PM EDT | 35.00 | 0.10 | 0.04 | 0.18 | 0.00 | - | 8 | 9 | 53.13% |
| CVS231117P00037500 | 2023-05-09 12:15PM EDT | 37.50 | 0.20 | 0.10 | 0.16 | 0.00 | - | 41 | 39 | 47.46% |
| CVS231117P00040000 | 2023-05-04 2:58PM EDT | 40.00 | 0.37 | 0.09 | 0.20 | 0.00 | - | 3 | 15 | 44.73% |
| CVS231117P00042500 | 2023-04-20 3:50PM EDT | 42.50 | 0.31 | 0.26 | 0.38 | 0.00 | - | 2 | 23 | 45.80% |
| CVS231117P00045000 | 2023-06-01 10:44AM EDT | 45.00 | 0.33 | 0.21 | 0.38 | 0.00 | - | 9 | 129 | 41.36% |
| CVS231117P00047500 | 2023-06-02 1:40PM EDT | 47.50 | 0.36 | 0.34 | 0.41 | -0.07 | -16.28% | 3 | 136 | 37.72% |
| CVS231117P00050000 | 2023-06-01 3:20PM EDT | 50.00 | 0.58 | 0.40 | 0.51 | 0.00 | - | 24 | 265 | 35.38% |
| CVS231117P00055000 | 2023-06-02 3:02PM EDT | 55.00 | 0.85 | 0.76 | 0.88 | -0.20 | -19.05% | 27 | 2,913 | 31.86% |
| CVS231117P00060000 | 2023-06-02 2:58PM EDT | 60.00 | 1.46 | 1.43 | 1.54 | -0.27 | -15.61% | 8 | 1,267 | 28.81% |
| CVS231117P00062500 | 2023-06-02 3:37PM EDT | 62.50 | 1.93 | 1.94 | 2.03 | -0.37 | -16.09% | 122 | 146 | 27.43% |
| CVS231117P00065000 | 2023-06-02 1:36PM EDT | 65.00 | 2.61 | 2.59 | 2.66 | -0.44 | -14.43% | 14 | 789 | 26.10% |
| CVS231117P00067500 | 2023-06-02 2:46PM EDT | 67.50 | 3.36 | 3.40 | 3.50 | -0.44 | -11.58% | 310 | 376 | 25.05% |
| CVS231117P00070000 | 2023-06-02 1:59PM EDT | 70.00 | 4.45 | 4.40 | 4.65 | -0.50 | -10.10% | 7 | 2,399 | 24.63% |
| CVS231117P00072500 | 2023-06-02 2:31PM EDT | 72.50 | 5.65 | 5.65 | 5.80 | -1.65 | -22.60% | 6 | 1,223 | 23.10% |
| CVS231117P00075000 | 2023-06-02 11:30AM EDT | 75.00 | 7.49 | 7.00 | 7.30 | -0.36 | -4.59% | 1 | 630 | 22.24% |
| CVS231117P00077500 | 2023-06-02 1:51PM EDT | 77.50 | 9.00 | 8.85 | 9.05 | -2.30 | -20.35% | 14 | 979 | 21.61% |
| CVS231117P00080000 | 2023-06-02 11:04AM EDT | 80.00 | 11.22 | 10.65 | 11.10 | -1.08 | -8.78% | 4 | 433 | 21.80% |
| CVS231117P00082500 | 2023-05-10 11:15AM EDT | 82.50 | 13.06 | 12.80 | 13.25 | 0.00 | - | 1 | 80 | 21.79% |
| CVS231117P00085000 | 2023-05-17 11:29AM EDT | 85.00 | 17.35 | 15.05 | 15.55 | 0.00 | - | 4 | 101 | 22.32% |
| CVS231117P00090000 | 2023-06-01 9:39AM EDT | 90.00 | 21.75 | 19.75 | 20.35 | 0.00 | - | 4 | 5 | 24.12% |
| CVS231117P00095000 | 2023-04-21 12:38PM EDT | 95.00 | 22.41 | 25.40 | 26.00 | 0.00 | - | 14 | 0 | 36.04% |
| CVS231117P00100000 | 2023-05-25 9:31AM EDT | 100.00 | 32.00 | 29.75 | 30.40 | 0.00 | - | - | 0 | 32.37% |
© 2023 Yahoo. Todos os direitos reservados.