Mercado fechará em 5 h 2 min

CVS Health Corporation (CVS)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
68,44-0,59 (-0,85%)
A partir de 10:58AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CVS240621C000350002023-11-02 12:26PM EDT35.0035.0132.9534.900.00-1299.22%
CVS240621C000375002024-01-02 1:05PM EDT37.5043.4535.4037.950.00-20199.32%
CVS240621C000400002024-03-21 9:36AM EDT40.0037.8927.6529.750.00-102172.27%
CVS240621C000425002023-10-26 10:07AM EDT42.5026.6526.1028.500.00-1097.24%
CVS240621C000450002024-03-13 2:33PM EDT45.0030.1822.2024.800.00-21088.13%
CVS240621C000475002023-10-06 1:36PM EDT47.5023.4023.5024.150.00-23104.47%
CVS240621C000500002024-04-09 2:49PM EDT50.0023.3018.5018.750.00-56447.66%
CVS240621C000550002024-02-07 4:52PM EDT55.0021.6020.4021.400.00-4046127.12%
CVS240621C000575002024-02-20 10:38AM EDT57.5020.4420.1022.050.00-116142.68%
CVS240621C000600002024-04-16 10:18AM EDT60.0010.309.009.200.00-329631.81%
CVS240621C000625002024-04-16 9:30AM EDT62.509.276.907.050.00-343529.32%
CVS240621C000650002024-04-16 2:33PM EDT65.005.765.105.200.00-792228.20%
CVS240621C000675002024-04-17 10:00AM EDT67.503.853.553.65+0.05+1.33%461,35227.39%
CVS240621C000700002024-04-17 10:08AM EDT70.002.402.282.33-0.46-16.08%172,99425.95%
CVS240621C000725002024-04-17 10:26AM EDT72.501.461.401.44-0.24-14.12%102,80525.53%
CVS240621C000750002024-04-17 10:29AM EDT75.000.840.820.84-0.16-16.00%2023,78025.22%
CVS240621C000775002024-04-17 10:43AM EDT77.500.470.450.48-0.12-20.34%4101,48125.29%
CVS240621C000800002024-04-17 9:57AM EDT80.000.300.260.28-0.04-11.76%433,88825.73%
CVS240621C000825002024-04-17 10:26AM EDT82.500.170.150.17-0.04-19.05%1,7036,34826.47%
CVS240621C000850002024-04-17 10:36AM EDT85.000.110.090.11-0.01-8.33%685,82227.44%
CVS240621C000875002024-04-17 9:59AM EDT87.500.120.030.13+0.04+50.00%21,58831.25%
CVS240621C000900002024-04-16 3:36PM EDT90.000.060.020.240.00-2082,18338.18%
CVS240621C000925002024-04-16 3:14PM EDT92.500.050.020.230.00-347040.82%
CVS240621C000950002024-04-15 3:31PM EDT95.000.070.010.040.00-152033.40%
CVS240621C000975002024-04-08 1:36PM EDT97.500.060.010.030.00-20234734.38%
CVS240621C001000002024-04-12 10:07AM EDT100.000.070.000.03+0.05+250.00%103,05136.33%
CVS240621C001050002024-04-09 10:04AM EDT105.000.050.000.030.00-270040.43%
CVS240621C001100002024-04-10 11:19AM EDT110.000.020.000.030.00-655944.14%
CVS240621C001150002024-04-05 1:23PM EDT115.000.030.000.030.00-2032247.66%
CVS240621C001200002024-04-03 11:45AM EDT120.000.030.000.170.00-27057.81%
CVS240621C001250002024-04-03 11:44AM EDT125.000.090.000.160.00-24360.74%
CVS240621C001300002024-02-20 4:31PM EDT130.000.030.000.180.00-103365.04%
CVS240621C001350002024-04-17 9:45AM EDT135.000.010.000.16-0.02-66.67%113367.19%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CVS240621P000350002024-02-08 4:16PM EDT35.000.020.000.400.00-26057683.79%
CVS240621P000375002024-02-26 1:35PM EDT37.500.020.000.180.00-13066.99%
CVS240621P000400002024-02-09 3:53PM EDT40.000.020.000.190.00-110161.13%
CVS240621P000425002024-04-12 2:54PM EDT42.500.040.010.080.00-220653.52%
CVS240621P000450002024-04-15 1:47PM EDT45.000.040.010.200.00-147255.66%
CVS240621P000475002024-04-16 11:18AM EDT47.500.060.020.230.00-6215150.83%
CVS240621P000500002024-04-17 10:05AM EDT50.000.150.010.14+0.06+66.67%288240.72%
CVS240621P000550002024-04-17 10:03AM EDT55.000.190.190.230.00-32,08733.30%
CVS240621P000575002024-04-15 9:40AM EDT57.500.330.320.350.00-11,27730.81%
CVS240621P000600002024-04-17 10:03AM EDT60.000.530.540.56-0.01-1.85%12,16328.71%
CVS240621P000625002024-04-17 10:25AM EDT62.500.930.940.97+0.06+6.90%10692427.66%
CVS240621P000650002024-04-17 10:42AM EDT65.001.591.561.59+0.22+16.67%102,62026.54%
CVS240621P000675002024-04-17 10:25AM EDT67.502.452.492.52+0.25+11.36%651,38225.75%
CVS240621P000700002024-04-17 10:16AM EDT70.003.753.753.80+0.30+8.70%835,82925.18%
CVS240621P000725002024-04-16 2:08PM EDT72.504.935.355.45+0.20+4.23%43,32925.05%
CVS240621P000750002024-04-16 3:43PM EDT75.006.837.407.550.00-204,67326.98%
CVS240621P000775002024-04-16 9:30AM EDT77.507.559.609.750.00-586228.39%
CVS240621P000800002024-04-16 2:05PM EDT80.0011.1211.8012.150.00-2199031.42%
CVS240621P000825002024-04-12 11:46AM EDT82.5013.8014.3014.850.00-173438.72%
CVS240621P000850002024-04-16 9:32AM EDT85.0014.6816.0017.100.00-191238.53%
CVS240621P000875002024-03-27 10:20AM EDT87.508.9019.1019.650.00-15743.12%
CVS240621P000900002024-01-25 4:20PM EDT90.0017.8512.9013.100.00-100340.00%
CVS240621P000925002024-01-02 11:51AM EDT92.5012.3017.6519.850.00-100.00%
CVS240621P000950002023-11-21 4:54PM EDT95.0026.9516.5517.200.00-50470.00%
CVS240621P000975002023-07-26 12:33PM EDT97.5021.4029.8030.650.00-35066.65%
CVS240621P001000002024-01-24 1:48PM EDT100.0025.6122.4023.800.00-1200.00%
CVS240621P001350002024-04-02 2:13PM EDT135.0061.4065.8068.100.00--284.72%