Mercado abrirá em 5 mins

CVS Health Corporation (CVS)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
87,66+1,91 (+2,23%)
No fechamento: 04:00PM EST
87,82 +0,16 (+0,18%)
Pré-Abertura: 06:17AM 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
CVS240119C000425002021-12-22 2:35PM EST42.5058.5362.0065.100.00-1718165.27%
CVS240119C000450002022-08-03 12:01PM EST45.0056.2559.6560.400.00-16149.37%
CVS240119C000475002022-07-18 9:37AM EST47.5047.9257.3057.900.00--3141.15%
CVS240119C000500002022-08-05 10:27AM EST50.0053.4054.9555.800.00-168134.58%
CVS240119C000550002022-07-19 1:12PM EST55.0042.8050.3051.000.00-1833121.33%
CVS240119C000600002022-08-05 1:33PM EST60.0043.9745.9046.400.00-575110.50%
CVS240119C000650002021-12-30 12:35PM EST65.0040.0340.5543.550.00-311102.19%
CVS240119C000700002022-08-08 12:27PM EST70.0035.3037.3037.750.00-216292.81%
CVS240119C000750002022-08-08 1:10PM EST75.0031.4433.3033.650.00-19585.65%
CVS240119C000775002022-08-10 2:38PM EST77.5031.1231.2031.80+1.02+3.39%219482.33%
CVS240119C000800002022-08-10 11:19AM EST80.0028.9529.3529.80+2.80+10.71%319379.21%
CVS240119C000825002022-08-11 8:30AM EST82.5027.2027.4528.05+1.70+6.67%24776.43%
CVS240119C000850002022-08-11 12:27PM EST85.0026.4025.7026.20+2.10+8.64%121473.71%
CVS240119C000875002022-07-18 10:27AM EST87.5016.7923.9024.450.00-35471.06%
CVS240119C000900002022-08-04 9:55AM EST90.0021.5022.1522.750.00-535168.54%
CVS240119C000925002022-08-03 1:15PM EST92.5018.5020.5021.000.00-1012866.04%
CVS240119C000950002022-08-09 1:42PM EST95.0018.6519.0019.450.00-1820664.01%
CVS240119C000975002022-08-11 12:39PM EST97.5018.1017.5017.95+0.68+3.90%1013361.98%
CVS240119C001000002022-08-11 12:08PM EST100.0016.7716.0516.45+1.12+7.16%254159.93%
CVS240119C001050002022-08-11 1:03PM EST105.0013.8013.4013.85+0.55+4.15%469756.51%
CVS240119C001100002022-08-11 1:03PM EST110.0011.4511.1011.45+0.36+3.25%555653.44%
CVS240119C001150002022-08-11 9:16AM EST115.009.459.059.45+0.81+9.37%164950.84%
CVS240119C001200002022-08-11 12:39PM EST120.007.707.107.60+0.60+8.45%1152948.85%
CVS240119C001250002022-08-11 12:05PM EST125.006.265.806.10+0.66+11.79%81,68246.80%
CVS240119C001300002022-08-09 11:57AM EST130.004.704.654.850.00-110145.01%
CVS240119C001350002022-08-10 8:48AM EST135.003.553.653.90-0.07-1.93%2513943.77%
CVS240119C001400002022-08-05 11:52AM EST140.002.702.903.100.00-1017042.59%
CVS240119C001450002022-08-11 12:38PM EST145.002.452.272.47+0.45+22.50%314541.66%
CVS240119C001500002022-08-05 11:06AM EST150.001.671.771.930.00-1461640.67%
CVS240119C001550002022-08-09 9:54AM EST155.001.521.351.540.00-17640.04%
CVS240119C001650002022-08-11 8:58AM EST165.000.860.831.11-0.16-15.69%146840.06%
Opções de vendapara19 de janeiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CVS240119P000425002022-07-29 1:51PM EST42.500.790.360.770.00-23547.73%
CVS240119P000450002022-08-04 10:34AM EST45.000.720.500.860.00--645.61%
CVS240119P000475002021-11-02 10:07AM EST47.501.631.224.750.00-7660.43%
CVS240119P000500002022-08-09 8:32AM EST50.000.900.701.080.00-28441.71%
CVS240119P000550002022-08-11 11:42AM EST55.001.100.891.22-0.12-9.84%26737.05%
CVS240119P000600002022-08-10 10:16AM EST60.001.371.301.54-0.14-9.27%58533.77%
CVS240119P000650002022-08-10 8:31AM EST65.001.851.711.99-0.89-32.48%140130.88%
CVS240119P000700002022-08-04 11:36AM EST70.002.782.182.430.00-139827.48%
CVS240119P000750002022-08-11 12:34PM EST75.002.962.953.15-1.60-35.09%144424.77%
CVS240119P000775002022-07-11 12:39PM EST77.505.203.453.650.00--2823.65%
CVS240119P000800002022-08-10 2:45PM EST80.004.003.804.00-0.15-3.61%17321.78%
CVS240119P000825002022-08-11 9:57AM EST82.504.354.304.55-0.53-10.86%111120.34%
CVS240119P000850002022-08-10 10:36AM EST85.005.074.855.10-2.18-30.07%131118.63%
CVS240119P000875002022-08-08 9:44AM EST87.506.005.455.750.00-112216.88%
CVS240119P000900002022-08-11 9:57AM EST90.006.156.156.45-0.44-6.68%8275614.84%
CVS240119P000925002022-08-11 9:24AM EST92.506.886.907.20-0.52-7.03%136312.28%
CVS240119P000950002022-08-11 9:57AM EST95.007.687.758.05-0.32-4.00%845818.59%
CVS240119P000975002022-08-09 11:46AM EST97.509.058.658.950.00-61530.00%
CVS240119P001000002022-08-08 2:48PM EST100.0010.559.609.950.00-39460.00%
CVS240119P001050002022-08-11 12:34PM EST105.0011.6611.8012.10-1.54-11.67%12260.00%
CVS240119P001100002022-08-09 10:48AM EST110.0014.7014.3014.650.00-8850.00%
CVS240119P001150002022-08-10 1:15PM EST115.0017.5017.1517.65+17.50--150.00%
CVS240119P001200002022-08-10 1:15PM EST120.0020.7020.3520.65-1.30-5.91%-120.00%
CVS240119P001250002021-11-10 6:47AM EST125.0045.0332.5534.850.00--6250.00%
CVS240119P001300002021-11-10 2:48PM EST130.0041.4535.0038.950.00--10.00%
CVS240119P001350002021-12-08 9:40AM EST135.0045.2434.4037.850.00-120.00%
CVS240119P001650002022-08-05 1:32PM EST165.0062.7560.0560.900.00--130.00%