Mercado fechará em 5 h 36 min
BOVESPA
126.641,59 +717,41 (+0,57%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.772,54 +44,56 (+0,08%) PETROLEO CRU
79,08 +0,08 (+0,10%) OURO
2.299,60 -11,40 (-0,49%) Bitcoin USD
58.493,36 +1.151,21 (+2,01%)
CVS Health Corporation (CVS)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:24AM EDT. Mercado aberto.
Opções de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240531C00057000 | 2024-05-02 10:07AM EDT | 57.00 | 0.63 | 0.62 | 0.76 | -0.69 | -52.27% | 290 | 123 | 29.20% |
| CVS240531C00060000 | 2024-05-02 9:30AM EDT | 60.00 | 0.61 | 0.14 | 0.91 | 0.00 | - | 7 | 157 | 45.56% |
| CVS240531C00061000 | 2024-05-02 9:56AM EDT | 61.00 | 0.14 | 0.11 | 0.18 | -0.24 | -63.16% | 12 | 24 | 29.79% |
| CVS240531C00067000 | 2024-05-01 1:58PM EDT | 67.00 | 0.03 | 0.06 | 0.11 | 0.00 | - | 237 | 309 | 41.99% |
| CVS240531C00068000 | 2024-05-01 2:29PM EDT | 68.00 | 0.06 | 0.02 | 0.40 | 0.00 | - | 281 | 329 | 50.20% |
| CVS240531C00069000 | 2024-04-30 9:30AM EDT | 69.00 | 1.53 | 0.01 | 2.17 | 0.00 | - | 8 | 23 | 81.30% |
| CVS240531C00070000 | 2024-05-02 9:30AM EDT | 70.00 | 0.08 | 0.02 | 0.24 | +0.02 | +33.33% | 3 | 462 | 50.20% |
| CVS240531C00071000 | 2024-05-01 1:37PM EDT | 71.00 | 0.14 | 0.01 | 0.75 | 0.00 | - | 6 | 45 | 65.33% |
| CVS240531C00072000 | 2024-05-02 9:30AM EDT | 72.00 | 0.06 | 0.01 | 0.18 | -0.14 | -70.00% | 17 | 28 | 51.66% |
| CVS240531C00073000 | 2024-05-01 10:00AM EDT | 73.00 | 0.20 | 0.01 | 1.25 | 0.00 | - | 17 | 63 | 79.44% |
| CVS240531C00074000 | 2024-05-01 9:41AM EDT | 74.00 | 0.04 | 0.01 | 0.55 | 0.00 | - | 48 | 58 | 67.87% |
| CVS240531C00075000 | 2024-05-01 10:28AM EDT | 75.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 19 | 85 | 53.13% |
| CVS240531C00076000 | 2024-05-01 9:52AM EDT | 76.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 301 | 296 | 77.05% |
| CVS240531C00077000 | 2024-04-25 9:52AM EDT | 77.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 79.00% |
| CVS240531C00078000 | 2024-04-29 9:30AM EDT | 78.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 5 | 18 | 81.15% |
| CVS240531C00079000 | 2024-04-24 3:42PM EDT | 79.00 | 0.14 | 0.00 | 1.00 | 0.00 | - | 10 | 14 | 88.77% |
| CVS240531C00080000 | 2024-04-29 3:42PM EDT | 80.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 30 | 40 | 71.88% |
| CVS240531C00081000 | 2024-04-29 3:43PM EDT | 81.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 45 | 25.00% |
| CVS240531C00082000 | 2024-04-29 3:49PM EDT | 82.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 110 | 30 | 95.12% |
| CVS240531C00090000 | 2024-04-26 2:04PM EDT | 90.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 2 | 1 | 110.35% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240531P00050000 | 2024-05-02 9:58AM EDT | 50.00 | 0.25 | 0.22 | 0.27 | +0.01 | +4.17% | 26 | 104 | 25.49% |
| CVS240531P00057000 | 2024-05-01 3:42PM EDT | 57.00 | 1.81 | 2.18 | 4.15 | 0.00 | - | 53 | 99 | 38.50% |
| CVS240531P00058000 | 2024-05-01 12:51PM EDT | 58.00 | 2.40 | 2.90 | 3.95 | 0.00 | - | 3 | 6 | 15.82% |
| CVS240531P00059000 | 2024-05-01 11:43AM EDT | 59.00 | 3.35 | 4.35 | 6.05 | 0.00 | - | 6 | 15 | 46.44% |
| CVS240531P00060000 | 2024-05-01 3:58PM EDT | 60.00 | 3.84 | 4.25 | 7.15 | 0.00 | - | 27 | 75 | 52.81% |
| CVS240531P00061000 | 2024-05-01 3:23PM EDT | 61.00 | 5.39 | 4.45 | 8.45 | 0.00 | - | 12 | 32 | 62.89% |
| CVS240531P00062000 | 2024-05-01 3:23PM EDT | 62.00 | 6.05 | 5.45 | 9.45 | 0.00 | - | 22 | 53 | 67.09% |
| CVS240531P00063000 | 2024-05-01 11:43AM EDT | 63.00 | 7.02 | 7.70 | 8.95 | 0.00 | - | 28 | 39 | 29.49% |
| CVS240531P00064000 | 2024-05-01 3:58PM EDT | 64.00 | 7.88 | 8.55 | 10.45 | 0.00 | - | 18 | 50 | 51.95% |
| CVS240531P00065000 | 2024-05-01 2:36PM EDT | 65.00 | 9.30 | 10.05 | 11.10 | 0.00 | - | 65 | 48 | 42.97% |
| CVS240531P00066000 | 2024-05-01 1:32PM EDT | 66.00 | 9.30 | 10.40 | 12.45 | 0.00 | - | 12 | 20 | 58.20% |
| CVS240531P00067000 | 2024-05-01 3:17PM EDT | 67.00 | 10.00 | 11.20 | 14.35 | 0.00 | - | 218 | 1 | 83.64% |
| CVS240531P00068000 | 2024-05-02 9:40AM EDT | 68.00 | 13.00 | 12.00 | 14.80 | +0.20 | +1.56% | 26 | 59 | 73.97% |
| CVS240531P00069000 | 2024-05-02 9:41AM EDT | 69.00 | 14.05 | 13.00 | 14.60 | +1.00 | +7.66% | 7 | 12 | 0.00% |
| CVS240531P00070000 | 2024-05-01 3:17PM EDT | 70.00 | 15.30 | 13.75 | 16.10 | 0.00 | - | 179 | 0 | 55.66% |
| CVS240531P00071000 | 2024-05-01 3:51PM EDT | 71.00 | 14.68 | 14.95 | 16.75 | 0.00 | - | 15 | 9 | 0.00% |
| CVS240531P00072000 | 2024-05-01 3:20PM EDT | 72.00 | 15.95 | 16.20 | 18.80 | 0.00 | - | 131 | 0 | 85.55% |
| CVS240531P00073000 | 2024-05-01 11:36AM EDT | 73.00 | 17.06 | 17.05 | 19.95 | 0.00 | - | 6 | 0 | 92.38% |
| CVS240531P00074000 | 2024-04-25 11:40AM EDT | 74.00 | 6.90 | 18.60 | 20.95 | 0.00 | - | - | 1 | 95.12% |
| CVS240531P00075000 | 2024-05-01 3:26PM EDT | 75.00 | 19.00 | 19.10 | 22.40 | 0.00 | - | 73 | 0 | 109.18% |
| CVS240531P00076000 | 2024-04-19 3:58PM EDT | 76.00 | 6.62 | 19.70 | 22.55 | 0.00 | - | 2 | 0 | 88.23% |
| CVS240531P00077000 | 2024-05-01 3:51PM EDT | 77.00 | 19.00 | 20.95 | 23.00 | 0.00 | - | 31 | 0 | 63.77% |
| CVS240531P00078000 | 2024-04-24 9:50AM EDT | 78.00 | 10.24 | 21.70 | 23.85 | 0.00 | - | 1 | 0 | 0.00% |
| CVS240531P00080000 | 2024-04-29 2:32PM EDT | 80.00 | 12.80 | 23.45 | 27.45 | 0.00 | - | 5 | 0 | 123.49% |
© 2024 Yahoo. Todos os direitos reservados.