CVS Health Corporation (CVS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pré-Abertura:
Opções de comprapara19 de janeiro de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240119C00042500 | 2021-12-22 2:35PM EST | 42.50 | 58.53 | 62.00 | 65.10 | 0.00 | - | 17 | 18 | 165.27% |
| CVS240119C00045000 | 2022-08-03 12:01PM EST | 45.00 | 56.25 | 59.65 | 60.40 | 0.00 | - | 1 | 6 | 149.37% |
| CVS240119C00047500 | 2022-07-18 9:37AM EST | 47.50 | 47.92 | 57.30 | 57.90 | 0.00 | - | - | 3 | 141.15% |
| CVS240119C00050000 | 2022-08-05 10:27AM EST | 50.00 | 53.40 | 54.95 | 55.80 | 0.00 | - | 1 | 68 | 134.58% |
| CVS240119C00055000 | 2022-07-19 1:12PM EST | 55.00 | 42.80 | 50.30 | 51.00 | 0.00 | - | 18 | 33 | 121.33% |
| CVS240119C00060000 | 2022-08-05 1:33PM EST | 60.00 | 43.97 | 45.90 | 46.40 | 0.00 | - | 5 | 75 | 110.50% |
| CVS240119C00065000 | 2021-12-30 12:35PM EST | 65.00 | 40.03 | 40.55 | 43.55 | 0.00 | - | 3 | 11 | 102.19% |
| CVS240119C00070000 | 2022-08-08 12:27PM EST | 70.00 | 35.30 | 37.30 | 37.75 | 0.00 | - | 2 | 162 | 92.81% |
| CVS240119C00075000 | 2022-08-08 1:10PM EST | 75.00 | 31.44 | 33.30 | 33.65 | 0.00 | - | 1 | 95 | 85.65% |
| CVS240119C00077500 | 2022-08-10 2:38PM EST | 77.50 | 31.12 | 31.20 | 31.80 | +1.02 | +3.39% | 2 | 194 | 82.33% |
| CVS240119C00080000 | 2022-08-10 11:19AM EST | 80.00 | 28.95 | 29.35 | 29.80 | +2.80 | +10.71% | 3 | 193 | 79.21% |
| CVS240119C00082500 | 2022-08-11 8:30AM EST | 82.50 | 27.20 | 27.45 | 28.05 | +1.70 | +6.67% | 2 | 47 | 76.43% |
| CVS240119C00085000 | 2022-08-11 12:27PM EST | 85.00 | 26.40 | 25.70 | 26.20 | +2.10 | +8.64% | 1 | 214 | 73.71% |
| CVS240119C00087500 | 2022-07-18 10:27AM EST | 87.50 | 16.79 | 23.90 | 24.45 | 0.00 | - | 3 | 54 | 71.06% |
| CVS240119C00090000 | 2022-08-04 9:55AM EST | 90.00 | 21.50 | 22.15 | 22.75 | 0.00 | - | 5 | 351 | 68.54% |
| CVS240119C00092500 | 2022-08-03 1:15PM EST | 92.50 | 18.50 | 20.50 | 21.00 | 0.00 | - | 10 | 128 | 66.04% |
| CVS240119C00095000 | 2022-08-09 1:42PM EST | 95.00 | 18.65 | 19.00 | 19.45 | 0.00 | - | 18 | 206 | 64.01% |
| CVS240119C00097500 | 2022-08-11 12:39PM EST | 97.50 | 18.10 | 17.50 | 17.95 | +0.68 | +3.90% | 10 | 133 | 61.98% |
| CVS240119C00100000 | 2022-08-11 12:08PM EST | 100.00 | 16.77 | 16.05 | 16.45 | +1.12 | +7.16% | 2 | 541 | 59.93% |
| CVS240119C00105000 | 2022-08-11 1:03PM EST | 105.00 | 13.80 | 13.40 | 13.85 | +0.55 | +4.15% | 4 | 697 | 56.51% |
| CVS240119C00110000 | 2022-08-11 1:03PM EST | 110.00 | 11.45 | 11.10 | 11.45 | +0.36 | +3.25% | 5 | 556 | 53.44% |
| CVS240119C00115000 | 2022-08-11 9:16AM EST | 115.00 | 9.45 | 9.05 | 9.45 | +0.81 | +9.37% | 1 | 649 | 50.84% |
| CVS240119C00120000 | 2022-08-11 12:39PM EST | 120.00 | 7.70 | 7.10 | 7.60 | +0.60 | +8.45% | 11 | 529 | 48.85% |
| CVS240119C00125000 | 2022-08-11 12:05PM EST | 125.00 | 6.26 | 5.80 | 6.10 | +0.66 | +11.79% | 8 | 1,682 | 46.80% |
| CVS240119C00130000 | 2022-08-09 11:57AM EST | 130.00 | 4.70 | 4.65 | 4.85 | 0.00 | - | 1 | 101 | 45.01% |
| CVS240119C00135000 | 2022-08-10 8:48AM EST | 135.00 | 3.55 | 3.65 | 3.90 | -0.07 | -1.93% | 25 | 139 | 43.77% |
| CVS240119C00140000 | 2022-08-05 11:52AM EST | 140.00 | 2.70 | 2.90 | 3.10 | 0.00 | - | 10 | 170 | 42.59% |
| CVS240119C00145000 | 2022-08-11 12:38PM EST | 145.00 | 2.45 | 2.27 | 2.47 | +0.45 | +22.50% | 3 | 145 | 41.66% |
| CVS240119C00150000 | 2022-08-05 11:06AM EST | 150.00 | 1.67 | 1.77 | 1.93 | 0.00 | - | 14 | 616 | 40.67% |
| CVS240119C00155000 | 2022-08-09 9:54AM EST | 155.00 | 1.52 | 1.35 | 1.54 | 0.00 | - | 1 | 76 | 40.04% |
| CVS240119C00165000 | 2022-08-11 8:58AM EST | 165.00 | 0.86 | 0.83 | 1.11 | -0.16 | -15.69% | 14 | 68 | 40.06% |
Opções de vendapara19 de janeiro de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240119P00042500 | 2022-07-29 1:51PM EST | 42.50 | 0.79 | 0.36 | 0.77 | 0.00 | - | 2 | 35 | 47.73% |
| CVS240119P00045000 | 2022-08-04 10:34AM EST | 45.00 | 0.72 | 0.50 | 0.86 | 0.00 | - | - | 6 | 45.61% |
| CVS240119P00047500 | 2021-11-02 10:07AM EST | 47.50 | 1.63 | 1.22 | 4.75 | 0.00 | - | 7 | 6 | 60.43% |
| CVS240119P00050000 | 2022-08-09 8:32AM EST | 50.00 | 0.90 | 0.70 | 1.08 | 0.00 | - | 2 | 84 | 41.71% |
| CVS240119P00055000 | 2022-08-11 11:42AM EST | 55.00 | 1.10 | 0.89 | 1.22 | -0.12 | -9.84% | 2 | 67 | 37.05% |
| CVS240119P00060000 | 2022-08-10 10:16AM EST | 60.00 | 1.37 | 1.30 | 1.54 | -0.14 | -9.27% | 5 | 85 | 33.77% |
| CVS240119P00065000 | 2022-08-10 8:31AM EST | 65.00 | 1.85 | 1.71 | 1.99 | -0.89 | -32.48% | 1 | 401 | 30.88% |
| CVS240119P00070000 | 2022-08-04 11:36AM EST | 70.00 | 2.78 | 2.18 | 2.43 | 0.00 | - | 1 | 398 | 27.48% |
| CVS240119P00075000 | 2022-08-11 12:34PM EST | 75.00 | 2.96 | 2.95 | 3.15 | -1.60 | -35.09% | 1 | 444 | 24.77% |
| CVS240119P00077500 | 2022-07-11 12:39PM EST | 77.50 | 5.20 | 3.45 | 3.65 | 0.00 | - | - | 28 | 23.65% |
| CVS240119P00080000 | 2022-08-10 2:45PM EST | 80.00 | 4.00 | 3.80 | 4.00 | -0.15 | -3.61% | 1 | 73 | 21.78% |
| CVS240119P00082500 | 2022-08-11 9:57AM EST | 82.50 | 4.35 | 4.30 | 4.55 | -0.53 | -10.86% | 1 | 111 | 20.34% |
| CVS240119P00085000 | 2022-08-10 10:36AM EST | 85.00 | 5.07 | 4.85 | 5.10 | -2.18 | -30.07% | 1 | 311 | 18.63% |
| CVS240119P00087500 | 2022-08-08 9:44AM EST | 87.50 | 6.00 | 5.45 | 5.75 | 0.00 | - | 1 | 122 | 16.88% |
| CVS240119P00090000 | 2022-08-11 9:57AM EST | 90.00 | 6.15 | 6.15 | 6.45 | -0.44 | -6.68% | 82 | 756 | 14.84% |
| CVS240119P00092500 | 2022-08-11 9:24AM EST | 92.50 | 6.88 | 6.90 | 7.20 | -0.52 | -7.03% | 1 | 363 | 12.28% |
| CVS240119P00095000 | 2022-08-11 9:57AM EST | 95.00 | 7.68 | 7.75 | 8.05 | -0.32 | -4.00% | 84 | 581 | 8.59% |
| CVS240119P00097500 | 2022-08-09 11:46AM EST | 97.50 | 9.05 | 8.65 | 8.95 | 0.00 | - | 6 | 153 | 0.00% |
| CVS240119P00100000 | 2022-08-08 2:48PM EST | 100.00 | 10.55 | 9.60 | 9.95 | 0.00 | - | 3 | 946 | 0.00% |
| CVS240119P00105000 | 2022-08-11 12:34PM EST | 105.00 | 11.66 | 11.80 | 12.10 | -1.54 | -11.67% | 1 | 226 | 0.00% |
| CVS240119P00110000 | 2022-08-09 10:48AM EST | 110.00 | 14.70 | 14.30 | 14.65 | 0.00 | - | 8 | 85 | 0.00% |
| CVS240119P00115000 | 2022-08-10 1:15PM EST | 115.00 | 17.50 | 17.15 | 17.65 | +17.50 | - | - | 15 | 0.00% |
| CVS240119P00120000 | 2022-08-10 1:15PM EST | 120.00 | 20.70 | 20.35 | 20.65 | -1.30 | -5.91% | - | 12 | 0.00% |
| CVS240119P00125000 | 2021-11-10 6:47AM EST | 125.00 | 45.03 | 32.55 | 34.85 | 0.00 | - | - | 625 | 0.00% |
| CVS240119P00130000 | 2021-11-10 2:48PM EST | 130.00 | 41.45 | 35.00 | 38.95 | 0.00 | - | - | 1 | 0.00% |
| CVS240119P00135000 | 2021-12-08 9:40AM EST | 135.00 | 45.24 | 34.40 | 37.85 | 0.00 | - | 1 | 2 | 0.00% |
| CVS240119P00165000 | 2022-08-05 1:32PM EST | 165.00 | 62.75 | 60.05 | 60.90 | 0.00 | - | - | 13 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.
