CVS - CVS Health Corporation

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de janeiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CVS240119C000350002023-05-31 1:28PM EDT35.0032.9335.0535.600.00-1250.49%
CVS240119C000375002023-04-21 2:58PM EDT37.5035.8532.0532.750.00-21643.90%
CVS240119C000400002023-06-02 9:33AM EDT40.0029.3830.2530.70-5.27-15.21%2349.41%
CVS240119C000425002023-05-09 2:28PM EDT42.5028.6027.7528.450.00-21048.58%
CVS240119C000450002023-05-23 11:16AM EDT45.0025.5025.3526.200.00-12047.10%
CVS240119C000475002023-05-22 3:22PM EDT47.5023.1723.2523.700.00-1542.58%
CVS240119C000500002023-06-02 10:32AM EDT50.0020.5021.0521.40-0.50-2.38%317540.21%
CVS240119C000550002023-06-02 2:14PM EDT55.0016.8616.7016.95+0.77+4.79%43535.97%
CVS240119C000600002023-06-02 11:11AM EDT60.0012.3012.6012.85+1.75+16.59%219232.72%
CVS240119C000625002023-06-01 10:33AM EDT62.5010.3010.7010.950.00-53231.24%
CVS240119C000650002023-06-02 1:10PM EDT65.009.008.959.20+0.60+7.14%348630.01%
CVS240119C000675002023-06-02 2:59PM EDT67.507.657.357.55+0.72+10.39%1556028.65%
CVS240119C000700002023-06-02 3:58PM EDT70.006.005.956.10+0.48+8.70%1911,65327.59%
CVS240119C000725002023-06-01 2:53PM EDT72.504.404.654.800.00-15267926.51%
CVS240119C000750002023-06-02 3:54PM EDT75.003.663.553.70+0.28+8.28%702,04125.60%
CVS240119C000775002023-06-02 3:37PM EDT77.502.802.672.81+0.19+7.28%101,05024.93%
CVS240119C000800002023-06-02 3:47PM EDT80.002.051.982.19+0.20+10.81%1435,25524.88%
CVS240119C000825002023-06-02 2:52PM EDT82.501.561.441.54+0.16+11.43%6439423.93%
CVS240119C000850002023-06-02 3:55PM EDT85.001.101.031.14+0.04+3.77%291,76823.76%
CVS240119C000875002023-06-02 3:25PM EDT87.500.800.760.87+0.07+9.59%4598123.89%
CVS240119C000900002023-06-02 3:24PM EDT90.000.600.540.620.00-292,10023.63%
CVS240119C000925002023-06-02 2:16PM EDT92.500.440.390.46-0.05-10.20%171,26723.68%
CVS240119C000950002023-06-02 3:30PM EDT95.000.350.290.36-0.02-5.41%181,22224.05%
CVS240119C000975002023-06-02 3:30PM EDT97.500.270.200.420.00-71,18926.42%
CVS240119C001000002023-06-02 3:37PM EDT100.000.220.200.35-0.01-4.35%1110,31526.91%
CVS240119C001050002023-06-02 1:42PM EDT105.000.150.110.19-0.04-21.05%88,25526.61%
CVS240119C001100002023-06-01 11:16AM EDT110.000.110.090.110.00-8012,62526.76%
CVS240119C001150002023-06-01 12:31PM EDT115.000.090.060.080.00-501,86227.64%
CVS240119C001200002023-05-25 9:38AM EDT120.000.070.050.060.00-11,32828.52%
CVS240119C001250002023-05-30 2:09PM EDT125.000.030.030.050.00-12,16729.69%
CVS240119C001300002023-05-09 3:50PM EDT130.000.050.000.040.00-1566130.66%
CVS240119C001350002023-05-05 9:37AM EDT135.000.080.020.030.00-2653431.25%
CVS240119C001400002023-05-26 3:04PM EDT140.000.030.020.030.00-431,32032.81%
CVS240119C001450002023-05-09 3:50PM EDT145.000.040.000.030.00-1841434.18%
CVS240119C001500002023-05-09 3:50PM EDT150.000.040.000.030.00-454235.55%
CVS240119C001550002023-05-19 2:02PM EDT155.000.040.000.040.00-137837.89%
CVS240119C001600002023-04-28 10:14AM EDT160.000.030.000.020.00-1219636.72%
CVS240119C001650002023-05-10 3:50PM EDT165.000.040.000.030.00-147739.26%
Opções de vendapara19 de janeiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CVS240119P000350002023-06-02 12:30PM EDT35.000.180.090.19+0.02+12.50%142345.70%
CVS240119P000375002023-06-01 10:43AM EDT37.500.230.120.250.00-258443.65%
CVS240119P000400002023-05-15 11:16AM EDT40.000.450.200.350.00-125842.33%
CVS240119P000425002023-06-01 1:49PM EDT42.500.420.250.430.00-2753840.06%
CVS240119P000450002023-05-15 10:43AM EDT45.000.720.340.540.00-129038.11%
CVS240119P000475002023-05-05 2:55PM EDT47.500.840.530.610.00-23476335.30%
CVS240119P000500002023-06-02 2:57PM EDT50.000.720.690.77-0.13-15.29%401,71533.55%
CVS240119P000550002023-06-02 2:51PM EDT55.001.191.151.25-0.21-15.00%351,47830.45%
CVS240119P000575002023-06-02 1:03PM EDT57.501.601.511.59+1.60-6246729.02%
CVS240119P000600002023-06-02 2:26PM EDT60.001.961.932.03-0.41-17.30%773,85527.72%
CVS240119P000625002023-06-02 12:22PM EDT62.502.652.432.57-0.23-7.99%155726.43%
CVS240119P000650002023-06-02 3:55PM EDT65.003.203.153.25-0.41-11.36%862,92925.23%
CVS240119P000675002023-06-02 3:51PM EDT67.504.044.004.10-0.41-9.21%1652,07924.17%
CVS240119P000700002023-06-02 3:15PM EDT70.004.975.005.10-0.63-11.25%1513,41123.03%
CVS240119P000725002023-05-31 11:24AM EDT72.507.986.206.350.00-21,63522.18%
CVS240119P000750002023-06-02 3:36PM EDT75.007.577.607.90-0.78-9.34%145,53521.83%
CVS240119P000775002023-05-25 9:57AM EDT77.5010.759.209.600.00-13,24921.34%
CVS240119P000800002023-06-02 2:37PM EDT80.0011.0011.0511.40-0.50-4.35%104,19320.42%
CVS240119P000825002023-06-02 10:18AM EDT82.5014.0413.0013.45-0.99-6.59%172220.06%
CVS240119P000850002023-06-01 9:50AM EDT85.0017.1015.2015.700.00-390920.36%
CVS240119P000875002023-05-31 9:30AM EDT87.5020.9017.5018.000.00-51,53020.51%
CVS240119P000900002023-05-26 10:56AM EDT90.0022.4919.9020.400.00-183,80521.19%
CVS240119P000925002023-05-31 2:58PM EDT92.5024.7222.2522.800.00-2,3251,53421.53%
CVS240119P000950002023-06-01 3:44PM EDT95.0026.2024.8025.300.00-30024123.10%
CVS240119P000975002023-06-02 3:22PM EDT97.5027.3527.2527.80-1.35-4.70%16010324.61%
CVS240119P001000002023-06-02 3:24PM EDT100.0029.8029.8030.25-1.40-4.49%71044225.17%
CVS240119P001050002023-05-24 3:14PM EDT105.0036.3034.8035.350.00-11329.64%
CVS240119P001100002023-05-11 3:13PM EDT110.0040.9539.7540.450.00-14033.84%
CVS240119P001150002023-05-19 3:28PM EDT115.0045.5044.8045.300.00-100033.74%
CVS240119P001200002023-05-01 2:37PM EDT120.0046.2551.4552.350.00-1153.78%
CVS240119P001250002023-01-19 4:07PM EDT125.0037.5036.1536.800.00-56000.00%
CVS240119P001300002023-01-19 4:32PM EDT130.0042.3041.1541.750.00-1800.00%
CVS240119P001350002022-03-17 3:37PM EDT135.0032.8934.7535.850.00-120.00%
CVS240119P001450002022-03-29 10:57AM EDT145.0042.0545.2546.550.00--10.00%
CVS240119P001550002022-02-14 12:36PM EDT155.0054.4550.9052.250.00-100.00%
CVS240119P001650002023-05-17 12:38PM EDT165.0097.0294.5595.550.00-10357.30%