Mercado fechado
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
78,94 -2,99 (-3,65%) OURO
2.314,70 +11,80 (+0,51%) Bitcoin USD
57.650,02 -2.720,77 (-4,51%)
CVS Health Corporation (CVS)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:24PM EDT. Mercado aberto.
Opções de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517C00035000 | 2023-12-05 11:53AM EDT | 35.00 | 36.42 | 46.85 | 47.65 | 0.00 | - | 1 | 1 | 1,216.80% |
| CVS240517C00037500 | 2023-10-12 1:41PM EDT | 37.50 | 33.72 | 30.45 | 30.95 | 0.00 | - | - | 10 | 547.36% |
| CVS240517C00040000 | 2024-05-01 10:58AM EDT | 40.00 | 15.20 | 15.10 | 16.75 | -13.90 | -47.77% | 6 | 6 | 109.28% |
| CVS240517C00042500 | 2023-12-13 4:08PM EDT | 42.50 | 32.65 | 33.20 | 35.90 | 0.00 | - | - | 1 | 724.51% |
| CVS240517C00045000 | 2024-05-01 9:50AM EDT | 45.00 | 11.54 | 10.65 | 11.40 | -10.67 | -48.04% | 25 | 1 | 82.23% |
| CVS240517C00047500 | 2023-11-01 12:22PM EDT | 47.50 | 21.30 | 21.40 | 22.30 | 0.00 | - | 1 | 3 | 409.62% |
| CVS240517C00050000 | 2024-05-01 1:22PM EDT | 50.00 | 7.00 | 5.55 | 7.55 | -11.25 | -61.64% | 135 | 6 | 66.85% |
| CVS240517C00055000 | 2024-05-01 2:06PM EDT | 55.00 | 1.69 | 1.59 | 1.79 | -12.36 | -87.97% | 3,130 | 0 | 31.98% |
| CVS240517C00059000 | 2024-05-01 2:00PM EDT | 59.00 | 0.30 | 0.25 | 0.29 | -8.76 | -96.69% | 242 | 2,652 | 28.22% |
| CVS240517C00060000 | 2024-05-01 2:07PM EDT | 60.00 | 0.18 | 0.18 | 0.19 | -8.02 | -97.80% | 1,666 | 17 | 29.20% |
| CVS240517C00062500 | 2024-05-01 9:31AM EDT | 62.50 | 0.11 | 0.07 | 0.72 | -7.61 | -98.58% | 2 | 80 | 59.28% |
| CVS240517C00063000 | 2024-05-01 1:56PM EDT | 63.00 | 0.08 | 0.04 | 0.47 | -5.62 | -98.60% | 84 | 2 | 53.42% |
| CVS240517C00064000 | 2024-05-01 12:29PM EDT | 64.00 | 0.08 | 0.01 | 0.41 | -4.50 | -98.25% | 100 | 10 | 55.47% |
| CVS240517C00065000 | 2024-05-01 1:59PM EDT | 65.00 | 0.08 | 0.05 | 0.10 | -3.87 | -97.97% | 429 | 229 | 42.87% |
| CVS240517C00066000 | 2024-05-01 1:16PM EDT | 66.00 | 0.07 | 0.01 | 0.12 | -2.98 | -97.70% | 34 | 110 | 47.75% |
| CVS240517C00067000 | 2024-05-01 1:48PM EDT | 67.00 | 0.04 | 0.01 | 0.08 | -2.28 | -98.28% | 64 | 149 | 47.27% |
| CVS240517C00067500 | 2024-05-01 1:56PM EDT | 67.50 | 0.04 | 0.02 | 0.04 | -2.27 | -98.27% | 53 | 509 | 43.75% |
| CVS240517C00068000 | 2024-05-01 1:35PM EDT | 68.00 | 0.06 | 0.01 | 0.10 | -1.93 | -96.98% | 98 | 1,173 | 52.34% |
| CVS240517C00069000 | 2024-05-01 2:06PM EDT | 69.00 | 0.03 | 0.03 | 0.31 | -1.51 | -98.05% | 264 | 1,184 | 61.23% |
| CVS240517C00070000 | 2024-05-01 1:46PM EDT | 70.00 | 0.04 | 0.03 | 0.10 | -1.12 | -96.55% | 292 | 3,643 | 54.30% |
| CVS240517C00071000 | 2024-05-01 12:55PM EDT | 71.00 | 0.04 | 0.01 | 0.11 | -0.81 | -95.29% | 71 | 537 | 56.25% |
| CVS240517C00072000 | 2024-05-01 1:17PM EDT | 72.00 | 0.04 | 0.02 | 0.10 | -0.57 | -93.44% | 176 | 3,267 | 58.98% |
| CVS240517C00072500 | 2024-05-01 2:06PM EDT | 72.50 | 0.04 | 0.02 | 0.28 | -0.46 | -92.00% | 157 | 4,437 | 70.12% |
| CVS240517C00073000 | 2024-05-01 11:02AM EDT | 73.00 | 0.03 | 0.01 | 1.28 | -0.41 | -93.18% | 24 | 884 | 99.17% |
| CVS240517C00074000 | 2024-04-30 3:47PM EDT | 74.00 | 0.30 | 0.01 | 0.05 | 0.00 | - | 19 | 263 | 58.20% |
| CVS240517C00075000 | 2024-05-01 1:25PM EDT | 75.00 | 0.02 | 0.02 | 0.03 | -0.20 | -90.91% | 126 | 7,684 | 58.98% |
| CVS240517C00076000 | 2024-04-30 1:04PM EDT | 76.00 | 0.15 | 0.01 | 0.10 | 0.00 | - | 7 | 1,214 | 67.97% |
| CVS240517C00077000 | 2024-05-01 12:57PM EDT | 77.00 | 0.03 | 0.02 | 0.03 | -0.10 | -76.92% | 16 | 4,610 | 63.28% |
| CVS240517C00077500 | 2024-05-01 2:02PM EDT | 77.50 | 0.01 | 0.01 | 0.05 | -0.10 | -83.33% | 53 | 3,748 | 66.02% |
| CVS240517C00078000 | 2024-05-01 1:49PM EDT | 78.00 | 0.02 | 0.01 | 0.25 | -0.05 | -71.43% | 93 | 144 | 83.01% |
| CVS240517C00079000 | 2024-05-01 9:51AM EDT | 79.00 | 0.02 | 0.01 | 2.13 | -0.04 | -66.67% | 2 | 47 | 135.74% |
| CVS240517C00080000 | 2024-05-01 12:54PM EDT | 80.00 | 0.02 | 0.01 | 0.03 | -0.06 | -75.00% | 280 | 16,660 | 67.97% |
| CVS240517C00081000 | 2024-05-01 9:55AM EDT | 81.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 40 | 3 | 67.97% |
| CVS240517C00082500 | 2024-05-01 12:54PM EDT | 82.50 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 13 | 7,301 | 62.50% |
| CVS240517C00085000 | 2024-05-01 10:21AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 209 | 8,589 | 67.19% |
| CVS240517C00087500 | 2024-05-01 12:50PM EDT | 87.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 15 | 1,249 | 71.88% |
| CVS240517C00090000 | 2024-05-01 9:32AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 838 | 75.00% |
| CVS240517C00095000 | 2024-04-24 11:46AM EDT | 95.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 527 | 84.38% |
| CVS240517C00100000 | 2024-04-29 1:42PM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 799 | 90.63% |
| CVS240517C00105000 | 2024-04-10 9:45AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 264 | 96.88% |
| CVS240517C00110000 | 2024-04-26 1:33PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 115 | 103.13% |
| CVS240517C00115000 | 2024-04-02 1:35PM EDT | 115.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 50 | 50 | 109.38% |
Opções de vendapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517P00035000 | 2023-12-20 4:27PM EDT | 35.00 | 0.08 | 0.01 | 0.08 | 0.00 | - | 2 | 9 | 96.88% |
| CVS240517P00037500 | 2024-05-01 10:40AM EDT | 37.50 | 0.01 | 0.00 | 0.30 | -0.04 | -80.00% | 10 | 47 | 101.95% |
| CVS240517P00040000 | 2024-01-31 11:13AM EDT | 40.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 25.00% |
| CVS240517P00042500 | 2024-04-01 9:30AM EDT | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| CVS240517P00045000 | 2024-05-01 11:43AM EDT | 45.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 422 | 28 | 47.66% |
| CVS240517P00047500 | 2024-05-01 11:41AM EDT | 47.50 | 0.05 | 0.01 | 0.07 | -0.03 | -75.00% | 85 | 228 | 40.82% |
| CVS240517P00050000 | 2024-05-01 1:31PM EDT | 50.00 | 0.07 | 0.07 | 0.13 | +0.05 | +250.00% | 2,120 | 277 | 33.79% |
| CVS240517P00055000 | 2024-05-01 2:07PM EDT | 55.00 | 0.84 | 0.84 | 0.88 | +0.75 | +833.33% | 2,781 | 385 | 23.49% |
| CVS240517P00057000 | 2024-05-01 2:07PM EDT | 57.00 | 1.90 | 1.82 | 2.03 | +1.76 | +1,257.14% | 282 | 13 | 23.39% |
| CVS240517P00059000 | 2024-05-01 1:47PM EDT | 59.00 | 2.95 | 3.00 | 3.15 | +2.87 | +1,510.53% | 2 | 2,653 | 0.00% |
| CVS240517P00060000 | 2024-05-01 1:51PM EDT | 60.00 | 3.90 | 2.97 | 4.45 | +3.76 | +2,685.71% | 184 | 717 | 0.00% |
| CVS240517P00061000 | 2024-05-01 12:33PM EDT | 61.00 | 4.89 | 6.00 | 6.90 | +4.74 | +2,962.49% | 27 | 39 | 58.30% |
| CVS240517P00062000 | 2024-05-01 1:12PM EDT | 62.00 | 5.43 | 6.10 | 6.60 | +5.19 | +2,162.50% | 13 | 562 | 33.11% |
| CVS240517P00062500 | 2024-05-01 2:02PM EDT | 62.50 | 6.32 | 6.60 | 6.80 | +6.03 | +2,079.31% | 61 | 697 | 0.00% |
| CVS240517P00063000 | 2024-05-01 12:27PM EDT | 63.00 | 6.83 | 6.60 | 8.35 | +6.48 | +1,851.43% | 3 | 436 | 65.92% |
| CVS240517P00064000 | 2024-05-01 12:04PM EDT | 64.00 | 7.71 | 6.45 | 9.75 | +7.21 | +1,442.00% | 10 | 94 | 82.13% |
| CVS240517P00065000 | 2024-05-01 1:59PM EDT | 65.00 | 9.08 | 9.05 | 9.30 | +8.32 | +1,094.74% | 578 | 2,251 | 0.00% |
| CVS240517P00066000 | 2024-05-01 10:55AM EDT | 66.00 | 10.05 | 10.10 | 10.30 | +8.95 | +813.64% | 9 | 297 | 0.00% |
| CVS240517P00067000 | 2024-05-01 11:49AM EDT | 67.00 | 11.26 | 9.85 | 11.25 | +9.84 | +692.96% | 6 | 113 | 0.00% |
| CVS240517P00067500 | 2024-05-01 1:53PM EDT | 67.50 | 11.30 | 11.70 | 11.90 | +9.62 | +572.62% | 110 | 3,140 | 0.00% |
| CVS240517P00068000 | 2024-05-01 12:16PM EDT | 68.00 | 11.48 | 11.75 | 12.40 | +9.59 | +507.41% | 25 | 433 | 0.00% |
| CVS240517P00069000 | 2024-05-01 9:33AM EDT | 69.00 | 13.00 | 12.65 | 13.40 | +10.39 | +398.08% | 5 | 92 | 0.00% |
| CVS240517P00070000 | 2024-05-01 2:06PM EDT | 70.00 | 14.15 | 14.20 | 14.45 | +11.10 | +363.93% | 160 | 12,124 | 0.00% |
| CVS240517P00071000 | 2024-05-01 1:27PM EDT | 71.00 | 13.60 | 14.60 | 15.85 | +9.77 | +255.09% | 3 | 331 | 79.30% |
| CVS240517P00072000 | 2024-04-30 3:08PM EDT | 72.00 | 4.41 | 15.90 | 17.00 | 0.00 | - | 5 | 33 | 89.94% |
| CVS240517P00072500 | 2024-05-01 12:57PM EDT | 72.50 | 16.00 | 16.75 | 17.35 | +11.07 | +224.54% | 93 | 2,538 | 60.16% |
| CVS240517P00073000 | 2024-04-25 9:30AM EDT | 73.00 | 5.67 | 15.90 | 18.35 | 0.00 | - | - | 9 | 107.57% |
| CVS240517P00074000 | 2024-05-01 9:56AM EDT | 74.00 | 18.00 | 18.00 | 19.05 | +11.27 | +167.46% | 11 | 12 | 59.38% |
| CVS240517P00075000 | 2024-05-01 12:48PM EDT | 75.00 | 18.50 | 19.15 | 19.40 | +11.27 | +155.88% | 42 | 3,844 | 0.00% |
| CVS240517P00076000 | 2024-04-25 9:43AM EDT | 76.00 | 8.72 | 19.15 | 20.95 | 0.00 | - | - | 60 | 100.39% |
| CVS240517P00077000 | 2024-04-24 11:13AM EDT | 77.00 | 9.23 | 20.15 | 21.90 | 0.00 | - | - | 0 | 100.78% |
| CVS240517P00077500 | 2024-05-01 9:47AM EDT | 77.50 | 22.62 | 21.35 | 21.90 | +12.95 | +133.92% | 2 | 677 | 0.00% |
| CVS240517P00079000 | 2024-04-24 3:55PM EDT | 79.00 | 11.05 | 22.10 | 24.40 | 0.00 | - | - | 0 | 129.69% |
| CVS240517P00080000 | 2024-04-25 3:46PM EDT | 80.00 | 12.85 | 24.05 | 24.30 | 0.00 | - | 51 | 31 | 0.00% |
| CVS240517P00082500 | 2024-04-29 9:40AM EDT | 82.50 | 14.70 | 25.60 | 28.50 | 0.00 | - | 1 | 1 | 83.59% |
| CVS240517P00085000 | 2024-04-22 3:20PM EDT | 85.00 | 15.30 | 27.10 | 31.10 | 0.00 | - | 40 | 0 | 173.24% |
| CVS240517P00087500 | 2024-03-28 1:02PM EDT | 87.50 | 8.35 | 18.15 | 20.75 | 0.00 | - | 5 | 0 | 0.00% |
| CVS240517P00090000 | 2024-04-12 12:11PM EDT | 90.00 | 21.40 | 32.10 | 36.10 | 0.00 | - | 3 | 0 | 187.79% |
| CVS240517P00100000 | 2024-01-10 1:57PM EDT | 100.00 | 21.65 | 22.45 | 25.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.