Mercado fechado

CVS Health Corporation (CVS)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
75,10+1,09 (+1,47%)
No fechamento: 04:00PM EST
75,11 +0,01 (+0,01%)
Pós-fechamento: 07:59PM EST
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
CVS240119C000350002023-12-05 12:19PM EST35.0036.4540.1040.450.00-12115.04%
CVS240119C000375002023-11-03 1:35PM EST37.5033.5030.4031.900.00-110.00%
CVS240119C000400002023-12-04 11:18AM EST40.0029.1035.1035.600.00-115102.93%
CVS240119C000425002023-11-01 2:12PM EST42.5027.2524.7527.350.00-2190.00%
CVS240119C000450002023-11-02 2:33PM EST45.0024.9323.3525.000.00-1230.00%
CVS240119C000475002023-12-05 11:26AM EST47.5023.8527.6028.650.00-11890.92%
CVS240119C000500002023-11-03 2:55PM EST50.0020.6518.4520.850.00-32350.00%
CVS240119C000550002023-12-05 1:11PM EST55.0016.8620.3020.650.00-78161.43%
CVS240119C000575002023-12-05 11:22AM EST57.5013.7017.9018.200.00-210456.64%
CVS240119C000600002023-12-08 3:07PM EST60.0015.3715.1515.75+0.07+0.46%343354.59%
CVS240119C000625002023-12-05 1:37PM EST62.509.6012.8013.350.00-223449.12%
CVS240119C000650002023-12-08 2:39PM EST65.0010.6010.5510.80+1.10+11.58%311,65240.53%
CVS240119C000675002023-12-08 12:27PM EST67.508.408.058.70+1.30+18.31%194,80039.21%
CVS240119C000700002023-12-08 3:51PM EST70.006.035.956.10+0.98+19.41%926,61229.44%
CVS240119C000725002023-12-08 3:42PM EST72.504.033.954.05+0.68+20.30%1903,63425.76%
CVS240119C000750002023-12-08 3:53PM EST75.002.452.402.44+0.51+26.29%50712,50423.82%
CVS240119C000775002023-12-08 3:45PM EST77.501.301.271.32+0.28+27.45%1544,59622.80%
CVS240119C000800002023-12-08 3:58PM EST80.000.600.600.62+0.12+25.00%2,28816,15522.00%
CVS240119C000825002023-12-08 3:15PM EST82.500.250.240.27+0.01+4.17%52,52321.83%
CVS240119C000850002023-12-08 3:10PM EST85.000.110.090.11+0.02+22.22%142,41321.88%
CVS240119C000875002023-12-08 1:58PM EST87.500.030.030.04-0.01-25.00%311,16021.88%
CVS240119C000900002023-12-08 12:09PM EST90.000.010.000.03-0.01-50.00%116,24724.22%
CVS240119C000925002023-12-01 12:01PM EST92.500.010.000.020.00-22,05325.98%
CVS240119C000950002023-12-07 3:30PM EST95.000.010.000.010.00-11,30626.56%
CVS240119C000975002023-11-27 2:31PM EST97.500.010.000.010.00-11,05629.30%
CVS240119C001000002023-12-06 10:55AM EST100.000.010.000.010.00-210,77132.03%
CVS240119C001050002023-12-08 11:41AM EST105.000.010.000.010.00-48,13136.72%
CVS240119C001100002023-12-06 11:36AM EST110.000.010.000.010.00-32,83840.63%
CVS240119C001150002023-12-05 3:06PM EST115.000.010.000.010.00-12,50345.31%
CVS240119C001200002023-12-01 9:39AM EST120.000.010.000.010.00-11,25149.22%
CVS240119C001250002023-10-17 8:52AM EST125.000.010.000.000.00-22,07125.00%
CVS240119C001300002023-12-04 2:37PM EST130.000.010.000.010.00-166753.13%
CVS240119C001350002023-08-02 1:19PM EST135.000.020.000.030.00-353762.50%
CVS240119C001400002023-06-14 10:08AM EST140.000.020.020.030.00-51,31568.75%
CVS240119C001450002023-05-09 2:50PM EST145.000.040.000.030.00-1841468.75%
CVS240119C001500002023-10-27 8:30AM EST150.000.020.000.010.00-10065.63%
CVS240119C001550002023-10-09 12:34PM EST155.000.020.000.130.00-6412986.91%
CVS240119C001600002023-09-25 11:45AM EST160.000.020.000.130.00-119590.23%
CVS240119C001650002023-10-27 8:30AM EST165.000.030.000.010.00-1073.44%
Opções de vendapara19 de janeiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CVS240119P000350002023-12-06 12:17PM EST35.000.030.000.030.00-244384.38%
CVS240119P000375002023-11-28 11:14AM EST37.500.060.000.750.00-3940120.90%
CVS240119P000400002023-11-09 2:42PM EST40.000.070.000.050.00-213174.22%
CVS240119P000425002023-12-05 9:30AM EST42.500.170.000.010.00-153657.81%
CVS240119P000450002023-12-05 10:49AM EST45.000.020.010.040.00-333161.72%
CVS240119P000475002023-12-06 11:58AM EST47.500.040.000.070.00-1076657.81%
CVS240119P000500002023-12-06 12:18PM EST50.000.010.000.170.00-61,64758.79%
CVS240119P000550002023-12-07 1:52PM EST55.000.020.020.08-0.01-33.33%34,25946.09%
CVS240119P000575002023-12-08 12:38PM EST57.500.060.030.08+0.01+20.00%11,31640.23%
CVS240119P000600002023-12-08 2:29PM EST60.000.060.050.08-0.01-14.29%209,09634.77%
CVS240119P000625002023-12-08 3:56PM EST62.500.110.100.110.00-422,56930.96%
CVS240119P000650002023-12-08 3:22PM EST65.000.170.150.17-0.04-19.05%526,39727.83%
CVS240119P000675002023-12-08 3:56PM EST67.500.300.280.31-0.13-30.23%1765,47225.54%
CVS240119P000700002023-12-08 3:24PM EST70.000.590.570.61-0.27-31.40%1,04615,51623.95%
CVS240119P000725002023-12-08 3:58PM EST72.501.191.171.19-0.45-27.44%5225,29722.88%
CVS240119P000750002023-12-08 3:43PM EST75.002.152.182.21-0.74-25.61%2446,66422.53%
CVS240119P000775002023-12-08 3:50PM EST77.503.653.653.70-0.93-20.31%62,98722.60%
CVS240119P000800002023-12-08 11:52AM EST80.006.225.205.60+0.17+2.81%12,77823.10%
CVS240119P000825002023-11-22 2:47PM EST82.5013.307.507.950.00-7611527.00%
CVS240119P000850002023-12-07 12:29PM EST85.0010.659.8510.300.00-517229.59%
CVS240119P000875002023-11-29 2:49PM EST87.5019.7512.3512.650.00-1924330.66%
CVS240119P000900002023-12-01 1:20PM EST90.0021.7514.8515.250.00-430137.60%
CVS240119P000925002023-12-01 2:53PM EST92.5024.9017.2517.700.00-3801,00240.38%
CVS240119P000950002023-12-05 2:50PM EST95.0023.9019.7520.300.00-1105247.12%
CVS240119P000975002023-12-05 2:50PM EST97.5026.4022.2022.700.00-1108547.95%
CVS240119P001000002023-12-01 2:53PM EST100.0032.4024.8025.100.00-38031047.66%
CVS240119P001050002023-05-24 2:14PM EST105.0036.3035.1536.000.00-113139.50%
CVS240119P001100002023-05-11 2:13PM EST110.0040.9537.8538.450.00-140119.21%
CVS240119P001150002023-05-19 2:28PM EST115.0045.5047.0047.700.00-1000177.05%
CVS240119P001200002023-08-02 1:42PM EST120.0043.6053.9054.750.00-10206.40%
CVS240119P001250002023-01-19 3:07PM EST125.0037.5036.1536.800.00-56000.00%
CVS240119P001300002023-01-19 3:32PM EST130.0042.3041.1541.750.00-1800.00%
CVS240119P001350002022-03-17 2:37PM EST135.0032.8934.7535.850.00-120.00%
CVS240119P001450002022-03-29 9:57AM EST145.0042.0545.2546.550.00--10.00%
CVS240119P001550002022-02-14 11:36AM EST155.0054.4550.9052.250.00-100.00%
CVS240119P001600002023-09-06 2:39PM EST160.0094.4389.9090.850.00-30211.67%
CVS240119P001650002023-11-02 11:55AM EST165.0095.7596.3096.800.00-30231.25%