CVS - CVS Health Corporation
NYSE - NYSE Preço Adiado. Moeda em USD.
Por Dentro do Dinheiro
Opções de comprapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240621C00035000 | 2023-05-31 9:56AM EDT | 35.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS240621C00037500 | 2023-04-19 9:40AM EDT | 37.50 | 36.90 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| CVS240621C00040000 | 2023-05-31 3:59PM EDT | 40.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVS240621C00042500 | 2023-06-05 12:33PM EDT | 42.50 | 29.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVS240621C00045000 | 2023-05-31 9:30AM EDT | 45.00 | 23.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVS240621C00050000 | 2023-05-31 10:05AM EDT | 50.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS240621C00055000 | 2023-05-24 10:22AM EDT | 55.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS240621C00060000 | 2023-06-05 1:55PM EDT | 60.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVS240621C00062500 | 2023-06-01 1:55PM EDT | 62.50 | 11.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVS240621C00065000 | 2023-06-05 2:42PM EDT | 65.00 | 11.37 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CVS240621C00067500 | 2023-06-02 2:09PM EDT | 67.50 | 9.33 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| CVS240621C00070000 | 2023-06-05 1:03PM EDT | 70.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| CVS240621C00072500 | 2023-06-05 3:39PM EDT | 72.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.78% |
| CVS240621C00075000 | 2023-06-05 3:17PM EDT | 75.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CVS240621C00077500 | 2023-06-05 11:34AM EDT | 77.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 1.56% |
| CVS240621C00080000 | 2023-06-05 3:45PM EDT | 80.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| CVS240621C00082500 | 2023-06-05 12:57PM EDT | 82.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CVS240621C00085000 | 2023-06-05 3:57PM EDT | 85.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| CVS240621C00087500 | 2023-06-05 10:10AM EDT | 87.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CVS240621C00090000 | 2023-06-05 12:53PM EDT | 90.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CVS240621C00092500 | 2023-06-05 2:12PM EDT | 92.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CVS240621C00095000 | 2023-06-02 11:25AM EDT | 95.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| CVS240621C00097500 | 2023-06-05 2:42PM EDT | 97.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CVS240621C00100000 | 2023-06-05 10:16AM EDT | 100.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| CVS240621C00105000 | 2023-05-24 10:54AM EDT | 105.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| CVS240621C00110000 | 2023-05-31 2:23PM EDT | 110.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVS240621C00115000 | 2023-05-31 2:38PM EDT | 115.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVS240621C00120000 | 2023-05-25 10:54AM EDT | 120.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVS240621C00125000 | 2023-05-16 1:37PM EDT | 125.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CVS240621C00130000 | 2023-04-26 10:34AM EDT | 130.00 | 0.18 | 0.01 | 0.12 | 0.00 | - | 2 | 16 | 26.76% |
| CVS240621C00135000 | 2023-06-05 10:03AM EDT | 135.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Opções de vendapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240621P00035000 | 2023-05-31 3:34PM EDT | 35.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CVS240621P00037500 | 2023-05-26 12:53PM EDT | 37.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVS240621P00040000 | 2023-05-09 11:05AM EDT | 40.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CVS240621P00042500 | 2023-05-26 3:17PM EDT | 42.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CVS240621P00045000 | 2023-06-02 3:49PM EDT | 45.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CVS240621P00047500 | 2023-05-17 11:08AM EDT | 47.50 | 1.64 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| CVS240621P00050000 | 2023-06-02 3:49PM EDT | 50.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| CVS240621P00055000 | 2023-06-05 1:27PM EDT | 55.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| CVS240621P00060000 | 2023-06-05 2:16PM EDT | 60.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CVS240621P00062500 | 2023-06-05 10:19AM EDT | 62.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CVS240621P00065000 | 2023-06-05 11:39AM EDT | 65.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CVS240621P00067500 | 2023-06-05 9:30AM EDT | 67.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CVS240621P00070000 | 2023-06-05 11:30AM EDT | 70.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.39% |
| CVS240621P00072500 | 2023-06-01 12:05PM EDT | 72.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVS240621P00075000 | 2023-06-02 1:14PM EDT | 75.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| CVS240621P00077500 | 2023-05-08 11:46AM EDT | 77.50 | 11.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVS240621P00080000 | 2023-05-24 12:36PM EDT | 80.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVS240621P00082500 | 2023-06-02 10:19AM EDT | 82.50 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS240621P00085000 | 2023-06-05 3:06PM EDT | 85.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS240621P00087500 | 2023-05-05 9:40AM EDT | 87.50 | 17.50 | 17.95 | 18.50 | 0.00 | - | 2 | 80 | 22.57% |
| CVS240621P00090000 | 2023-05-05 9:30AM EDT | 90.00 | 19.88 | 20.20 | 20.70 | 0.00 | - | 1 | 46 | 22.79% |
| CVS240621P00092500 | 2023-04-21 10:37AM EDT | 92.50 | 19.95 | 22.80 | 23.60 | 0.00 | - | 2 | 5 | 26.48% |
| CVS240621P00095000 | 2023-05-05 9:50AM EDT | 95.00 | 23.80 | 24.75 | 25.50 | 0.00 | - | 1 | 47 | 24.77% |
| CVS240621P00097500 | 2023-02-21 3:19PM EDT | 97.50 | 13.38 | 25.30 | 25.95 | 0.00 | - | 90 | 0 | 0.00% |
| CVS240621P00100000 | 2023-04-21 11:28AM EDT | 100.00 | 27.36 | 30.35 | 30.95 | 0.00 | - | 1 | 0 | 30.20% |
© 2023 Yahoo. Todos os direitos reservados.