CVS Health Corporation (CVS)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
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 3:35PM EDT | 42.50 | 58.53 | 62.00 | 65.10 | 0.00 | - | 17 | 18 | 109.24% |
| CVS240119C00045000 | 2021-12-20 12:32PM EDT | 45.00 | 51.55 | 58.50 | 62.95 | 0.00 | - | 1 | 3 | 101.58% |
| CVS240119C00050000 | 2022-01-05 2:58PM EDT | 50.00 | 56.35 | 53.50 | 57.85 | +2.60 | +4.84% | 10 | 56 | 90.43% |
| CVS240119C00055000 | 2022-01-05 11:40AM EDT | 55.00 | 51.35 | 48.95 | 52.45 | +18.82 | +57.85% | 18 | 11 | 80.94% |
| CVS240119C00060000 | 2021-12-22 3:06PM EDT | 60.00 | 41.75 | 45.05 | 48.00 | 0.00 | - | 1 | 111 | 75.11% |
| CVS240119C00065000 | 2021-12-30 1:35PM EDT | 65.00 | 40.03 | 40.55 | 43.55 | 0.00 | - | 3 | 11 | 68.70% |
| CVS240119C00070000 | 2022-01-04 4:58PM EDT | 70.00 | 36.45 | 36.35 | 39.60 | 0.00 | - | 31 | 50 | 63.82% |
| CVS240119C00075000 | 2022-01-04 4:25PM EDT | 75.00 | 32.45 | 32.30 | 35.40 | 0.00 | - | 1 | 47 | 58.97% |
| CVS240119C00077500 | 2021-11-23 12:54PM EDT | 77.50 | 21.76 | 27.10 | 28.70 | 0.00 | - | 2 | 2 | 48.57% |
| CVS240119C00080000 | 2022-01-05 10:47AM EDT | 80.00 | 30.80 | 28.70 | 32.15 | +2.25 | +7.88% | 10 | 44 | 55.98% |
| CVS240119C00082500 | 2022-01-05 2:01PM EDT | 82.50 | 28.47 | 27.00 | 29.50 | +1.57 | +5.84% | 4 | 37 | 53.30% |
| CVS240119C00085000 | 2022-01-05 3:39PM EDT | 85.00 | 27.18 | 25.30 | 28.60 | +2.61 | +10.62% | 5 | 142 | 52.75% |
| CVS240119C00087500 | 2021-12-13 11:27AM EDT | 87.50 | 19.67 | 23.60 | 27.05 | 0.00 | - | 3 | 27 | 51.35% |
| CVS240119C00090000 | 2022-01-04 1:36PM EDT | 90.00 | 22.75 | 22.70 | 25.45 | 0.00 | - | 6 | 105 | 50.77% |
| CVS240119C00092500 | 2021-11-30 2:26PM EDT | 92.50 | 11.50 | 20.00 | 20.75 | 0.00 | - | 10 | 34 | 45.41% |
| CVS240119C00095000 | 2022-01-04 2:20PM EDT | 95.00 | 19.00 | 19.30 | 22.30 | 0.00 | - | 30 | 108 | 51.02% |
| CVS240119C00097500 | 2021-12-30 2:59PM EDT | 97.50 | 17.91 | 17.65 | 21.25 | 0.00 | - | 3 | 28 | 50.64% |
| CVS240119C00100000 | 2022-01-05 4:52PM EDT | 100.00 | 18.30 | 17.15 | 19.30 | +1.86 | +11.31% | 1 | 177 | 48.21% |
| CVS240119C00105000 | 2022-01-04 2:32PM EDT | 105.00 | 14.16 | 14.55 | 17.05 | 0.00 | - | 65 | 129 | 46.80% |
| CVS240119C00110000 | 2022-01-03 1:08PM EDT | 110.00 | 11.50 | 11.95 | 14.00 | 0.00 | - | 7 | 196 | 43.35% |
| CVS240119C00115000 | 2022-01-05 11:38AM EDT | 115.00 | 11.45 | 10.15 | 12.00 | +1.30 | +12.81% | 1 | 241 | 41.88% |
| CVS240119C00120000 | 2022-01-04 4:25PM EDT | 120.00 | 9.27 | 8.85 | 10.55 | 0.00 | - | 21 | 287 | 41.29% |
| CVS240119C00125000 | 2022-01-05 4:54PM EDT | 125.00 | 8.50 | 6.75 | 10.80 | +0.50 | +6.25% | 3 | 687 | 44.25% |
| CVS240119C00130000 | 2022-01-05 2:35PM EDT | 130.00 | 7.35 | 5.95 | 7.90 | +0.65 | +9.70% | 14 | 72 | 39.78% |
| CVS240119C00135000 | 2022-01-05 4:02PM EDT | 135.00 | 6.30 | 4.50 | 6.80 | +3.80 | +152.00% | 3 | 10 | 39.12% |
| CVS240119C00140000 | 2021-12-17 11:15AM EDT | 140.00 | 4.82 | 3.70 | 5.85 | 0.00 | - | 1 | 30 | 38.55% |
| CVS240119C00145000 | 2021-12-30 10:46AM EDT | 145.00 | 4.66 | 3.55 | 5.05 | +0.41 | +9.65% | 10 | 122 | 38.12% |
| CVS240119C00150000 | 2022-01-05 3:05PM EDT | 150.00 | 3.95 | 3.00 | 4.45 | +0.49 | +14.16% | 14 | 224 | 38.01% |
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 | 2021-11-17 12:19PM EDT | 42.50 | 1.05 | 0.07 | 1.50 | 0.00 | - | 2 | 6 | 46.75% |
| CVS240119P00047500 | 2021-11-02 11:07AM EDT | 47.50 | 1.63 | 1.22 | 4.75 | 0.00 | - | 7 | 6 | 50.38% |
| CVS240119P00050000 | 2022-01-04 10:47AM EDT | 50.00 | 1.48 | 1.20 | 1.53 | 0.00 | - | 4 | 38 | 38.62% |
| CVS240119P00055000 | 2021-11-22 1:24PM EDT | 55.00 | 2.13 | 1.65 | 2.28 | 0.00 | - | 1 | 2 | 37.99% |
| CVS240119P00060000 | 2021-12-15 11:43AM EDT | 60.00 | 2.59 | 1.98 | 2.45 | 0.00 | - | 4 | 23 | 33.85% |
| CVS240119P00065000 | 2021-11-19 1:25PM EDT | 65.00 | 3.46 | 2.99 | 4.00 | 0.00 | - | 1 | 19 | 35.23% |
| CVS240119P00070000 | 2022-01-04 12:39PM EDT | 70.00 | 3.60 | 3.35 | 4.60 | 0.00 | - | 1 | 223 | 32.23% |
| CVS240119P00075000 | 2021-12-27 11:28AM EDT | 75.00 | 5.30 | 2.53 | 5.00 | 0.00 | - | 2 | 18 | 28.49% |
| CVS240119P00077500 | 2021-11-04 3:10PM EDT | 77.50 | 7.00 | 7.00 | 10.90 | 0.00 | - | - | 1 | 41.75% |
| CVS240119P00080000 | 2021-12-29 3:38PM EDT | 80.00 | 5.90 | 4.65 | 7.85 | 0.00 | - | 1 | 23 | 31.02% |
| CVS240119P00082500 | 2022-01-04 2:19PM EDT | 82.50 | 6.95 | 4.50 | 7.00 | 0.00 | - | 10 | 59 | 26.21% |
| CVS240119P00085000 | 2022-01-04 3:13PM EDT | 85.00 | 7.87 | 6.05 | 9.40 | 0.00 | - | 2 | 90 | 29.28% |
| CVS240119P00087500 | 2021-12-09 10:36AM EDT | 87.50 | 10.90 | 6.75 | 10.20 | 0.00 | - | 1 | 1 | 28.28% |
| CVS240119P00090000 | 2022-01-03 4:46PM EDT | 90.00 | 9.27 | 7.25 | 11.05 | 0.00 | - | 10 | 30 | 27.26% |
| CVS240119P00092500 | 2022-01-04 3:13PM EDT | 92.50 | 10.68 | 8.60 | 10.70 | 0.00 | - | 2 | 3 | 23.48% |
| CVS240119P00095000 | 2022-01-05 11:02AM EDT | 95.00 | 11.55 | 10.85 | 13.10 | +0.35 | +3.13% | 1 | 10 | 25.57% |
| CVS240119P00097500 | 2021-12-14 11:01AM EDT | 97.50 | 14.21 | 11.95 | 13.90 | 0.00 | - | 2 | 0 | 24.01% |
| CVS240119P00100000 | 2022-01-05 2:04PM EDT | 100.00 | 13.21 | 11.60 | 15.15 | -0.90 | -6.38% | 10 | 12 | 23.24% |
| CVS240119P00105000 | 2022-01-03 11:46AM EDT | 105.00 | 17.50 | 14.45 | 17.85 | 0.00 | - | 2 | 2 | 21.56% |
| CVS240119P00110000 | 2021-12-30 10:47AM EDT | 110.00 | 19.53 | 16.95 | 20.40 | 0.00 | - | 5 | 51 | 18.47% |
| CVS240119P00125000 | 2021-11-10 7:47AM EDT | 125.00 | 45.03 | 32.55 | 34.85 | 0.00 | - | - | 625 | 23.54% |
| CVS240119P00130000 | 2021-11-10 3:48PM EDT | 130.00 | 41.45 | 35.00 | 38.95 | 0.00 | - | - | 1 | 22.22% |
| CVS240119P00135000 | 2021-12-08 10:40AM EDT | 135.00 | 45.24 | 34.40 | 37.85 | 0.00 | - | 1 | 2 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
