CVS Health Corporation (CVS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240119C00035000 | 2023-12-05 12:19PM EST | 35.00 | 36.45 | 40.10 | 40.45 | 0.00 | - | 1 | 2 | 115.04% |
| CVS240119C00037500 | 2023-11-03 1:35PM EST | 37.50 | 33.50 | 30.40 | 31.90 | 0.00 | - | 1 | 1 | 0.00% |
| CVS240119C00040000 | 2023-12-04 11:18AM EST | 40.00 | 29.10 | 35.10 | 35.60 | 0.00 | - | 1 | 15 | 102.93% |
| CVS240119C00042500 | 2023-11-01 2:12PM EST | 42.50 | 27.25 | 24.75 | 27.35 | 0.00 | - | 2 | 19 | 0.00% |
| CVS240119C00045000 | 2023-11-02 2:33PM EST | 45.00 | 24.93 | 23.35 | 25.00 | 0.00 | - | 1 | 23 | 0.00% |
| CVS240119C00047500 | 2023-12-05 11:26AM EST | 47.50 | 23.85 | 27.60 | 28.65 | 0.00 | - | 1 | 18 | 90.92% |
| CVS240119C00050000 | 2023-11-03 2:55PM EST | 50.00 | 20.65 | 18.45 | 20.85 | 0.00 | - | 3 | 235 | 0.00% |
| CVS240119C00055000 | 2023-12-05 1:11PM EST | 55.00 | 16.86 | 20.30 | 20.65 | 0.00 | - | 7 | 81 | 61.43% |
| CVS240119C00057500 | 2023-12-05 11:22AM EST | 57.50 | 13.70 | 17.90 | 18.20 | 0.00 | - | 2 | 104 | 56.64% |
| CVS240119C00060000 | 2023-12-08 3:07PM EST | 60.00 | 15.37 | 15.15 | 15.75 | +0.07 | +0.46% | 3 | 433 | 54.59% |
| CVS240119C00062500 | 2023-12-05 1:37PM EST | 62.50 | 9.60 | 12.80 | 13.35 | 0.00 | - | 2 | 234 | 49.12% |
| CVS240119C00065000 | 2023-12-08 2:39PM EST | 65.00 | 10.60 | 10.55 | 10.80 | +1.10 | +11.58% | 31 | 1,652 | 40.53% |
| CVS240119C00067500 | 2023-12-08 12:27PM EST | 67.50 | 8.40 | 8.05 | 8.70 | +1.30 | +18.31% | 19 | 4,800 | 39.21% |
| CVS240119C00070000 | 2023-12-08 3:51PM EST | 70.00 | 6.03 | 5.95 | 6.10 | +0.98 | +19.41% | 92 | 6,612 | 29.44% |
| CVS240119C00072500 | 2023-12-08 3:42PM EST | 72.50 | 4.03 | 3.95 | 4.05 | +0.68 | +20.30% | 190 | 3,634 | 25.76% |
| CVS240119C00075000 | 2023-12-08 3:53PM EST | 75.00 | 2.45 | 2.40 | 2.44 | +0.51 | +26.29% | 507 | 12,504 | 23.82% |
| CVS240119C00077500 | 2023-12-08 3:45PM EST | 77.50 | 1.30 | 1.27 | 1.32 | +0.28 | +27.45% | 154 | 4,596 | 22.80% |
| CVS240119C00080000 | 2023-12-08 3:58PM EST | 80.00 | 0.60 | 0.60 | 0.62 | +0.12 | +25.00% | 2,288 | 16,155 | 22.00% |
| CVS240119C00082500 | 2023-12-08 3:15PM EST | 82.50 | 0.25 | 0.24 | 0.27 | +0.01 | +4.17% | 5 | 2,523 | 21.83% |
| CVS240119C00085000 | 2023-12-08 3:10PM EST | 85.00 | 0.11 | 0.09 | 0.11 | +0.02 | +22.22% | 14 | 2,413 | 21.88% |
| CVS240119C00087500 | 2023-12-08 1:58PM EST | 87.50 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 3 | 11,160 | 21.88% |
| CVS240119C00090000 | 2023-12-08 12:09PM EST | 90.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 11 | 6,247 | 24.22% |
| CVS240119C00092500 | 2023-12-01 12:01PM EST | 92.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 2,053 | 25.98% |
| CVS240119C00095000 | 2023-12-07 3:30PM EST | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,306 | 26.56% |
| CVS240119C00097500 | 2023-11-27 2:31PM EST | 97.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,056 | 29.30% |
| CVS240119C00100000 | 2023-12-06 10:55AM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 10,771 | 32.03% |
| CVS240119C00105000 | 2023-12-08 11:41AM EST | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 8,131 | 36.72% |
| CVS240119C00110000 | 2023-12-06 11:36AM EST | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,838 | 40.63% |
| CVS240119C00115000 | 2023-12-05 3:06PM EST | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,503 | 45.31% |
| CVS240119C00120000 | 2023-12-01 9:39AM EST | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,251 | 49.22% |
| CVS240119C00125000 | 2023-10-17 8:52AM EST | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2,071 | 25.00% |
| CVS240119C00130000 | 2023-12-04 2:37PM EST | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 667 | 53.13% |
| CVS240119C00135000 | 2023-08-02 1:19PM EST | 135.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 537 | 62.50% |
| CVS240119C00140000 | 2023-06-14 10:08AM EST | 140.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 5 | 1,315 | 68.75% |
| CVS240119C00145000 | 2023-05-09 2:50PM EST | 145.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 18 | 414 | 68.75% |
| CVS240119C00150000 | 2023-10-27 8:30AM EST | 150.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 0 | 65.63% |
| CVS240119C00155000 | 2023-10-09 12:34PM EST | 155.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 64 | 129 | 86.91% |
| CVS240119C00160000 | 2023-09-25 11:45AM EST | 160.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 1 | 195 | 90.23% |
| CVS240119C00165000 | 2023-10-27 8:30AM EST | 165.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 73.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240119P00035000 | 2023-12-06 12:17PM EST | 35.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 443 | 84.38% |
| CVS240119P00037500 | 2023-11-28 11:14AM EST | 37.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 3 | 940 | 120.90% |
| CVS240119P00040000 | 2023-11-09 2:42PM EST | 40.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 131 | 74.22% |
| CVS240119P00042500 | 2023-12-05 9:30AM EST | 42.50 | 0.17 | 0.00 | 0.01 | 0.00 | - | 1 | 536 | 57.81% |
| CVS240119P00045000 | 2023-12-05 10:49AM EST | 45.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 3 | 331 | 61.72% |
| CVS240119P00047500 | 2023-12-06 11:58AM EST | 47.50 | 0.04 | 0.00 | 0.07 | 0.00 | - | 10 | 766 | 57.81% |
| CVS240119P00050000 | 2023-12-06 12:18PM EST | 50.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 6 | 1,647 | 58.79% |
| CVS240119P00055000 | 2023-12-07 1:52PM EST | 55.00 | 0.02 | 0.02 | 0.08 | -0.01 | -33.33% | 3 | 4,259 | 46.09% |
| CVS240119P00057500 | 2023-12-08 12:38PM EST | 57.50 | 0.06 | 0.03 | 0.08 | +0.01 | +20.00% | 1 | 1,316 | 40.23% |
| CVS240119P00060000 | 2023-12-08 2:29PM EST | 60.00 | 0.06 | 0.05 | 0.08 | -0.01 | -14.29% | 20 | 9,096 | 34.77% |
| CVS240119P00062500 | 2023-12-08 3:56PM EST | 62.50 | 0.11 | 0.10 | 0.11 | 0.00 | - | 42 | 2,569 | 30.96% |
| CVS240119P00065000 | 2023-12-08 3:22PM EST | 65.00 | 0.17 | 0.15 | 0.17 | -0.04 | -19.05% | 52 | 6,397 | 27.83% |
| CVS240119P00067500 | 2023-12-08 3:56PM EST | 67.50 | 0.30 | 0.28 | 0.31 | -0.13 | -30.23% | 176 | 5,472 | 25.54% |
| CVS240119P00070000 | 2023-12-08 3:24PM EST | 70.00 | 0.59 | 0.57 | 0.61 | -0.27 | -31.40% | 1,046 | 15,516 | 23.95% |
| CVS240119P00072500 | 2023-12-08 3:58PM EST | 72.50 | 1.19 | 1.17 | 1.19 | -0.45 | -27.44% | 522 | 5,297 | 22.88% |
| CVS240119P00075000 | 2023-12-08 3:43PM EST | 75.00 | 2.15 | 2.18 | 2.21 | -0.74 | -25.61% | 244 | 6,664 | 22.53% |
| CVS240119P00077500 | 2023-12-08 3:50PM EST | 77.50 | 3.65 | 3.65 | 3.70 | -0.93 | -20.31% | 6 | 2,987 | 22.60% |
| CVS240119P00080000 | 2023-12-08 11:52AM EST | 80.00 | 6.22 | 5.20 | 5.60 | +0.17 | +2.81% | 1 | 2,778 | 23.10% |
| CVS240119P00082500 | 2023-11-22 2:47PM EST | 82.50 | 13.30 | 7.50 | 7.95 | 0.00 | - | 76 | 115 | 27.00% |
| CVS240119P00085000 | 2023-12-07 12:29PM EST | 85.00 | 10.65 | 9.85 | 10.30 | 0.00 | - | 5 | 172 | 29.59% |
| CVS240119P00087500 | 2023-11-29 2:49PM EST | 87.50 | 19.75 | 12.35 | 12.65 | 0.00 | - | 19 | 243 | 30.66% |
| CVS240119P00090000 | 2023-12-01 1:20PM EST | 90.00 | 21.75 | 14.85 | 15.25 | 0.00 | - | 4 | 301 | 37.60% |
| CVS240119P00092500 | 2023-12-01 2:53PM EST | 92.50 | 24.90 | 17.25 | 17.70 | 0.00 | - | 380 | 1,002 | 40.38% |
| CVS240119P00095000 | 2023-12-05 2:50PM EST | 95.00 | 23.90 | 19.75 | 20.30 | 0.00 | - | 110 | 52 | 47.12% |
| CVS240119P00097500 | 2023-12-05 2:50PM EST | 97.50 | 26.40 | 22.20 | 22.70 | 0.00 | - | 110 | 85 | 47.95% |
| CVS240119P00100000 | 2023-12-01 2:53PM EST | 100.00 | 32.40 | 24.80 | 25.10 | 0.00 | - | 380 | 310 | 47.66% |
| CVS240119P00105000 | 2023-05-24 2:14PM EST | 105.00 | 36.30 | 35.15 | 36.00 | 0.00 | - | 11 | 3 | 139.50% |
| CVS240119P00110000 | 2023-05-11 2:13PM EST | 110.00 | 40.95 | 37.85 | 38.45 | 0.00 | - | 14 | 0 | 119.21% |
| CVS240119P00115000 | 2023-05-19 2:28PM EST | 115.00 | 45.50 | 47.00 | 47.70 | 0.00 | - | 100 | 0 | 177.05% |
| CVS240119P00120000 | 2023-08-02 1:42PM EST | 120.00 | 43.60 | 53.90 | 54.75 | 0.00 | - | 1 | 0 | 206.40% |
| CVS240119P00125000 | 2023-01-19 3:07PM EST | 125.00 | 37.50 | 36.15 | 36.80 | 0.00 | - | 560 | 0 | 0.00% |
| CVS240119P00130000 | 2023-01-19 3:32PM EST | 130.00 | 42.30 | 41.15 | 41.75 | 0.00 | - | 18 | 0 | 0.00% |
| CVS240119P00135000 | 2022-03-17 2:37PM EST | 135.00 | 32.89 | 34.75 | 35.85 | 0.00 | - | 1 | 2 | 0.00% |
| CVS240119P00145000 | 2022-03-29 9:57AM EST | 145.00 | 42.05 | 45.25 | 46.55 | 0.00 | - | - | 1 | 0.00% |
| CVS240119P00155000 | 2022-02-14 11:36AM EST | 155.00 | 54.45 | 50.90 | 52.25 | 0.00 | - | 1 | 0 | 0.00% |
| CVS240119P00160000 | 2023-09-06 2:39PM EST | 160.00 | 94.43 | 89.90 | 90.85 | 0.00 | - | 3 | 0 | 211.67% |
| CVS240119P00165000 | 2023-11-02 11:55AM EST | 165.00 | 95.75 | 96.30 | 96.80 | 0.00 | - | 3 | 0 | 231.25% |
© 2023 Yahoo. Todos os direitos reservados.