Mercado abrirá em 3 h 56 min
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
79,55 +0,55 (+0,70%) OURO
2.314,30 +3,30 (+0,14%) Bitcoin USD
57.856,39 +866,42 (+1,52%)
CVS Health Corporation (CVS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240510C00055000 | 2024-05-01 3:56PM EDT | 55.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 1,799 | 0 | 0.00% |
| CVS240510C00060000 | 2024-05-01 3:51PM EDT | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 918 | 0 | 12.50% |
| CVS240510C00062000 | 2024-05-01 3:04PM EDT | 62.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| CVS240510C00063000 | 2024-05-01 1:50PM EDT | 63.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| CVS240510C00064000 | 2024-05-01 3:57PM EDT | 64.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 25.00% |
| CVS240510C00065000 | 2024-05-01 2:46PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 466 | 0 | 25.00% |
| CVS240510C00066000 | 2024-05-01 2:47PM EDT | 66.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 25.00% |
| CVS240510C00067000 | 2024-05-01 2:54PM EDT | 67.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 25.00% |
| CVS240510C00068000 | 2024-05-01 3:30PM EDT | 68.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 470 | 0 | 25.00% |
| CVS240510C00069000 | 2024-05-01 1:49PM EDT | 69.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 25.00% |
| CVS240510C00070000 | 2024-05-01 3:11PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 25.00% |
| CVS240510C00071000 | 2024-05-01 3:59PM EDT | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 25.00% |
| CVS240510C00072000 | 2024-05-01 2:18PM EDT | 72.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 25.00% |
| CVS240510C00073000 | 2024-05-01 3:07PM EDT | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 841 | 0 | 50.00% |
| CVS240510C00074000 | 2024-05-01 11:55AM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| CVS240510C00075000 | 2024-05-01 1:51PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 50.00% |
| CVS240510C00076000 | 2024-05-01 12:54PM EDT | 76.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CVS240510C00077000 | 2024-05-01 12:55PM EDT | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CVS240510C00078000 | 2024-05-01 2:17PM EDT | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| CVS240510C00079000 | 2024-05-01 9:59AM EDT | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CVS240510C00080000 | 2024-05-01 11:21AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 357 | 0 | 50.00% |
| CVS240510C00081000 | 2024-05-01 11:18AM EDT | 81.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 50.00% |
| CVS240510C00082000 | 2024-05-01 10:50AM EDT | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 50.00% |
| CVS240510C00083000 | 2024-04-29 11:40AM EDT | 83.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| CVS240510C00084000 | 2024-05-01 12:28PM EDT | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVS240510C00085000 | 2024-04-23 10:26AM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CVS240510C00086000 | 2024-04-19 1:07PM EDT | 86.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVS240510C00087000 | 2024-04-29 1:06PM EDT | 87.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 50.00% |
| CVS240510C00089000 | 2024-04-29 11:39AM EDT | 89.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| CVS240510C00090000 | 2024-04-05 12:13PM EDT | 90.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 50.00% |
| CVS240510C00091000 | 2024-04-01 11:11AM EDT | 91.00 | 0.17 | 0.00 | 0.01 | 0.00 | - | - | 1 | 103.13% |
| CVS240510C00095000 | 2024-04-26 1:33PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CVS240510C00100000 | 2024-04-02 12:46PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opções de vendapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240510P00050000 | 2024-05-01 3:41PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 747 | 0 | 25.00% |
| CVS240510P00055000 | 2024-05-01 3:59PM EDT | 55.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1,650 | 0 | 3.13% |
| CVS240510P00056000 | 2024-05-01 3:59PM EDT | 56.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 527 | 0 | 1.56% |
| CVS240510P00057000 | 2024-05-01 3:56PM EDT | 57.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 0.00% |
| CVS240510P00058000 | 2024-05-01 3:30PM EDT | 58.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| CVS240510P00059000 | 2024-05-01 3:41PM EDT | 59.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| CVS240510P00060000 | 2024-05-01 3:52PM EDT | 60.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| CVS240510P00061000 | 2024-05-01 3:21PM EDT | 61.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| CVS240510P00062000 | 2024-05-01 3:20PM EDT | 62.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| CVS240510P00063000 | 2024-05-01 1:47PM EDT | 63.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| CVS240510P00064000 | 2024-05-01 2:50PM EDT | 64.00 | 7.77 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| CVS240510P00065000 | 2024-05-01 2:05PM EDT | 65.00 | 9.16 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 0.00% |
| CVS240510P00066000 | 2024-05-01 3:08PM EDT | 66.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| CVS240510P00067000 | 2024-05-01 2:44PM EDT | 67.00 | 11.14 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| CVS240510P00068000 | 2024-05-01 2:18PM EDT | 68.00 | 12.32 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| CVS240510P00069000 | 2024-05-01 3:39PM EDT | 69.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 535 | 0 | 0.00% |
| CVS240510P00070000 | 2024-05-01 3:17PM EDT | 70.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 0.00% |
| CVS240510P00071000 | 2024-05-01 3:17PM EDT | 71.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 0.00% |
| CVS240510P00072000 | 2024-05-01 3:57PM EDT | 72.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| CVS240510P00073000 | 2024-05-01 3:39PM EDT | 73.00 | 16.63 | 0.00 | 0.00 | 0.00 | - | 359 | 0 | 0.00% |
| CVS240510P00074000 | 2024-05-01 3:26PM EDT | 74.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| CVS240510P00075000 | 2024-05-01 3:26PM EDT | 75.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| CVS240510P00076000 | 2024-05-01 3:23PM EDT | 76.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| CVS240510P00077000 | 2024-04-25 11:03AM EDT | 77.00 | 9.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVS240510P00078000 | 2024-04-24 3:38PM EDT | 78.00 | 10.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS240510P00079000 | 2024-04-15 9:30AM EDT | 79.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS240510P00080000 | 2024-05-01 12:13PM EDT | 80.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVS240510P00081000 | 2024-04-01 9:49AM EDT | 81.00 | 3.70 | 23.60 | 27.30 | 0.00 | - | - | 5 | 172.75% |
| CVS240510P00082000 | 2024-04-02 9:30AM EDT | 82.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVS240510P00084000 | 2024-04-01 9:49AM EDT | 84.00 | 5.85 | 26.55 | 30.20 | 0.00 | - | - | 5 | 180.08% |
© 2024 Yahoo. Todos os direitos reservados.