Mercado fechado

CVS Health Corporation (CVS)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
92,66-0,69 (-0,74%)
No fechamento: 04:00PM EDT
92,66 0,00 (0,00%)
Pós-fechamento: 04:18PM EDT
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
CVS240119C000425002021-12-22 3:35PM EDT42.5058.5362.0065.100.00-1718109.24%
CVS240119C000450002021-12-20 12:32PM EDT45.0051.5558.5062.950.00-13101.58%
CVS240119C000500002022-01-05 2:58PM EDT50.0056.3553.5057.85+2.60+4.84%105690.43%
CVS240119C000550002022-01-05 11:40AM EDT55.0051.3548.9552.45+18.82+57.85%181180.94%
CVS240119C000600002021-12-22 3:06PM EDT60.0041.7545.0548.000.00-111175.11%
CVS240119C000650002021-12-30 1:35PM EDT65.0040.0340.5543.550.00-31168.70%
CVS240119C000700002022-01-04 4:58PM EDT70.0036.4536.3539.600.00-315063.82%
CVS240119C000750002022-01-04 4:25PM EDT75.0032.4532.3035.400.00-14758.97%
CVS240119C000775002021-11-23 12:54PM EDT77.5021.7627.1028.700.00-2248.57%
CVS240119C000800002022-01-05 10:47AM EDT80.0030.8028.7032.15+2.25+7.88%104455.98%
CVS240119C000825002022-01-05 2:01PM EDT82.5028.4727.0029.50+1.57+5.84%43753.30%
CVS240119C000850002022-01-05 3:39PM EDT85.0027.1825.3028.60+2.61+10.62%514252.75%
CVS240119C000875002021-12-13 11:27AM EDT87.5019.6723.6027.050.00-32751.35%
CVS240119C000900002022-01-04 1:36PM EDT90.0022.7522.7025.450.00-610550.77%
CVS240119C000925002021-11-30 2:26PM EDT92.5011.5020.0020.750.00-103445.41%
CVS240119C000950002022-01-04 2:20PM EDT95.0019.0019.3022.300.00-3010851.02%
CVS240119C000975002021-12-30 2:59PM EDT97.5017.9117.6521.250.00-32850.64%
CVS240119C001000002022-01-05 4:52PM EDT100.0018.3017.1519.30+1.86+11.31%117748.21%
CVS240119C001050002022-01-04 2:32PM EDT105.0014.1614.5517.050.00-6512946.80%
CVS240119C001100002022-01-03 1:08PM EDT110.0011.5011.9514.000.00-719643.35%
CVS240119C001150002022-01-05 11:38AM EDT115.0011.4510.1512.00+1.30+12.81%124141.88%
CVS240119C001200002022-01-04 4:25PM EDT120.009.278.8510.550.00-2128741.29%
CVS240119C001250002022-01-05 4:54PM EDT125.008.506.7510.80+0.50+6.25%368744.25%
CVS240119C001300002022-01-05 2:35PM EDT130.007.355.957.90+0.65+9.70%147239.78%
CVS240119C001350002022-01-05 4:02PM EDT135.006.304.506.80+3.80+152.00%31039.12%
CVS240119C001400002021-12-17 11:15AM EDT140.004.823.705.850.00-13038.55%
CVS240119C001450002021-12-30 10:46AM EDT145.004.663.555.05+0.41+9.65%1012238.12%
CVS240119C001500002022-01-05 3:05PM EDT150.003.953.004.45+0.49+14.16%1422438.01%
Opções de vendapara19 de janeiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CVS240119P000425002021-11-17 12:19PM EDT42.501.050.071.500.00-2646.75%
CVS240119P000475002021-11-02 11:07AM EDT47.501.631.224.750.00-7650.38%
CVS240119P000500002022-01-04 10:47AM EDT50.001.481.201.530.00-43838.62%
CVS240119P000550002021-11-22 1:24PM EDT55.002.131.652.280.00-1237.99%
CVS240119P000600002021-12-15 11:43AM EDT60.002.591.982.450.00-42333.85%
CVS240119P000650002021-11-19 1:25PM EDT65.003.462.994.000.00-11935.23%
CVS240119P000700002022-01-04 12:39PM EDT70.003.603.354.600.00-122332.23%
CVS240119P000750002021-12-27 11:28AM EDT75.005.302.535.000.00-21828.49%
CVS240119P000775002021-11-04 3:10PM EDT77.507.007.0010.900.00--141.75%
CVS240119P000800002021-12-29 3:38PM EDT80.005.904.657.850.00-12331.02%
CVS240119P000825002022-01-04 2:19PM EDT82.506.954.507.000.00-105926.21%
CVS240119P000850002022-01-04 3:13PM EDT85.007.876.059.400.00-29029.28%
CVS240119P000875002021-12-09 10:36AM EDT87.5010.906.7510.200.00-1128.28%
CVS240119P000900002022-01-03 4:46PM EDT90.009.277.2511.050.00-103027.26%
CVS240119P000925002022-01-04 3:13PM EDT92.5010.688.6010.700.00-2323.48%
CVS240119P000950002022-01-05 11:02AM EDT95.0011.5510.8513.10+0.35+3.13%11025.57%
CVS240119P000975002021-12-14 11:01AM EDT97.5014.2111.9513.900.00-2024.01%
CVS240119P001000002022-01-05 2:04PM EDT100.0013.2111.6015.15-0.90-6.38%101223.24%
CVS240119P001050002022-01-03 11:46AM EDT105.0017.5014.4517.850.00-2221.56%
CVS240119P001100002021-12-30 10:47AM EDT110.0019.5316.9520.400.00-55118.47%
CVS240119P001250002021-11-10 7:47AM EDT125.0045.0332.5534.850.00--62523.54%
CVS240119P001300002021-11-10 3:48PM EDT130.0041.4535.0038.950.00--122.22%
CVS240119P001350002021-12-08 10:40AM EDT135.0045.2434.4037.850.00-120.00%