Mercado fechado
BOVESPA
123.779,54 -716,14 (-0,58%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.184,95 -267,93 (-0,48%) PETROLEO CRU
80,28 +0,45 (+0,56%) OURO
2.362,40 +5,90 (+0,25%) Bitcoin USD
68.338,07 -1.347,40 (-1,93%)
CVS Health Corporation (CVS)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara14 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240614C00050000 | 2024-05-24 2:41PM EDT | 50.00 | 5.95 | 3.40 | 4.55 | 0.00 | - | 1 | 7 | 50.00% |
| CVS240614C00051000 | 2024-05-15 3:32PM EDT | 51.00 | 5.51 | 2.93 | 3.65 | 0.00 | - | 4 | 4 | 44.78% |
| CVS240614C00053000 | 2024-05-28 2:04PM EDT | 53.00 | 1.70 | 1.49 | 1.78 | -1.66 | -49.40% | 10 | 27 | 30.57% |
| CVS240614C00054000 | 2024-05-28 3:23PM EDT | 54.00 | 1.14 | 0.99 | 1.21 | -1.36 | -54.40% | 69 | 427 | 29.10% |
| CVS240614C00055000 | 2024-05-28 3:55PM EDT | 55.00 | 0.64 | 0.45 | 0.78 | -1.16 | -64.44% | 96 | 67 | 28.17% |
| CVS240614C00056000 | 2024-05-28 3:57PM EDT | 56.00 | 0.36 | 0.36 | 0.40 | -0.68 | -65.38% | 33 | 166 | 25.59% |
| CVS240614C00057000 | 2024-05-28 3:58PM EDT | 57.00 | 0.25 | 0.21 | 0.24 | -0.43 | -63.24% | 143 | 308 | 26.03% |
| CVS240614C00058000 | 2024-05-28 3:56PM EDT | 58.00 | 0.15 | 0.13 | 0.18 | -0.25 | -62.50% | 59 | 301 | 28.32% |
| CVS240614C00059000 | 2024-05-28 3:58PM EDT | 59.00 | 0.10 | 0.10 | 0.11 | -0.15 | -60.00% | 122 | 216 | 28.91% |
| CVS240614C00060000 | 2024-05-28 1:46PM EDT | 60.00 | 0.09 | 0.06 | 0.10 | -0.07 | -43.75% | 8 | 473 | 32.13% |
| CVS240614C00061000 | 2024-05-28 2:24PM EDT | 61.00 | 0.06 | 0.03 | 0.28 | -0.08 | -57.14% | 1 | 92 | 45.61% |
| CVS240614C00062000 | 2024-05-23 3:32PM EDT | 62.00 | 0.10 | 0.03 | 0.10 | 0.00 | - | 470 | 2,033 | 39.26% |
| CVS240614C00063000 | 2024-05-24 11:05AM EDT | 63.00 | 0.10 | 0.03 | 0.28 | 0.00 | - | 202 | 122 | 53.52% |
| CVS240614C00064000 | 2024-05-24 3:06PM EDT | 64.00 | 0.08 | 0.02 | 0.09 | 0.00 | - | 200 | 161 | 44.92% |
| CVS240614C00065000 | 2024-05-24 11:35AM EDT | 65.00 | 0.06 | 0.02 | 0.56 | 0.00 | - | 15 | 240 | 61.52% |
| CVS240614C00066000 | 2024-05-24 11:36AM EDT | 66.00 | 0.06 | 0.02 | 0.75 | 0.00 | - | 11 | 188 | 69.82% |
| CVS240614C00067000 | 2024-05-24 11:35AM EDT | 67.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 94 | 159 | 55.08% |
| CVS240614C00068000 | 2024-05-24 11:36AM EDT | 68.00 | 0.04 | 0.01 | 0.14 | 0.00 | - | 11 | 119 | 55.27% |
| CVS240614C00070000 | 2024-05-23 11:56AM EDT | 70.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | - | 33 | 50.39% |
| CVS240614C00080000 | 2024-05-20 10:03AM EDT | 80.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 2 | 80.08% |
| CVS240614C00085000 | 2024-05-13 1:37PM EDT | 85.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 2 | 81.25% |
Opções de vendapara14 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240614P00040000 | 2024-05-14 11:46AM EDT | 40.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 2 | 54.69% |
| CVS240614P00045000 | 2024-05-13 12:08PM EDT | 45.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 9 | 9 | 41.60% |
| CVS240614P00049000 | 2024-05-28 2:07PM EDT | 49.00 | 0.07 | 0.05 | 0.10 | -0.06 | -46.15% | 1 | 11 | 27.74% |
| CVS240614P00050000 | 2024-05-28 3:02PM EDT | 50.00 | 0.13 | 0.13 | 0.16 | +0.08 | +160.00% | 7 | 232 | 25.88% |
| CVS240614P00051000 | 2024-05-28 3:19PM EDT | 51.00 | 0.23 | 0.24 | 0.28 | +0.14 | +155.56% | 15 | 14 | 24.71% |
| CVS240614P00052000 | 2024-05-28 3:58PM EDT | 52.00 | 0.46 | 0.44 | 0.48 | +0.30 | +187.50% | 57 | 75 | 23.73% |
| CVS240614P00053000 | 2024-05-28 3:32PM EDT | 53.00 | 0.71 | 0.53 | 0.96 | +0.44 | +162.96% | 271 | 88 | 26.47% |
| CVS240614P00054000 | 2024-05-28 3:55PM EDT | 54.00 | 1.23 | 1.09 | 1.30 | +0.73 | +146.00% | 83 | 484 | 23.19% |
| CVS240614P00055000 | 2024-05-28 3:56PM EDT | 55.00 | 1.83 | 1.73 | 1.91 | +1.07 | +140.79% | 90 | 349 | 22.66% |
| CVS240614P00056000 | 2024-05-28 3:43PM EDT | 56.00 | 2.50 | 2.37 | 2.88 | +1.21 | +93.80% | 14 | 178 | 28.52% |
| CVS240614P00057000 | 2024-05-28 3:16PM EDT | 57.00 | 3.25 | 2.94 | 3.55 | +1.40 | +75.68% | 51 | 421 | 23.83% |
| CVS240614P00058000 | 2024-05-28 10:08AM EDT | 58.00 | 3.40 | 3.50 | 6.05 | +1.87 | +122.22% | 3 | 234 | 69.48% |
| CVS240614P00059000 | 2024-05-24 11:13AM EDT | 59.00 | 3.10 | 5.10 | 5.80 | 0.00 | - | 11 | 135 | 42.43% |
| CVS240614P00060000 | 2024-05-16 12:23PM EDT | 60.00 | 2.82 | 4.50 | 7.75 | 0.00 | - | 1 | 3 | 74.32% |
| CVS240614P00061000 | 2024-05-09 3:54PM EDT | 61.00 | 5.26 | 6.45 | 8.30 | 0.00 | - | 3 | 0 | 67.63% |
| CVS240614P00062000 | 2024-05-17 9:30AM EDT | 62.00 | 4.97 | 6.50 | 8.65 | 0.00 | - | 1 | 13 | 49.71% |
| CVS240614P00063000 | 2024-05-16 12:25PM EDT | 63.00 | 5.48 | 8.30 | 11.00 | 0.00 | - | 7 | 3 | 53.61% |
| CVS240614P00064000 | 2024-05-06 11:43AM EDT | 64.00 | 8.48 | 8.35 | 12.20 | 0.00 | - | 3 | 1 | 106.84% |
| CVS240614P00065000 | 2024-05-06 11:45AM EDT | 65.00 | 9.51 | 9.50 | 13.20 | 0.00 | - | 3 | 0 | 111.67% |
| CVS240614P00066000 | 2024-05-06 11:36AM EDT | 66.00 | 10.43 | 10.25 | 14.20 | 0.00 | - | 3 | 2 | 116.41% |
| CVS240614P00067000 | 2024-05-28 12:14PM EDT | 67.00 | 12.41 | 11.35 | 15.10 | +1.72 | +16.09% | 1 | 1 | 118.26% |
| CVS240614P00068000 | 2024-05-02 9:48AM EDT | 68.00 | 13.41 | 12.45 | 15.80 | 0.00 | - | - | 13 | 114.16% |
| CVS240614P00075000 | 2024-05-28 12:02PM EDT | 75.00 | 20.39 | 20.25 | 22.65 | +2.77 | +15.72% | 1 | 1 | 74.22% |
© 2024 Yahoo. Todos os direitos reservados.