Mercado fechado
BOVESPA
125.124,30 +928,12 (+0,75%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.862,85 +123,42 (+0,22%) PETROLEO CRU
83,24 +0,51 (+0,62%) OURO
2.406,70 +8,70 (+0,36%) Bitcoin USD
63.578,41 +2.501,01 (+4,09%)
CVS Health Corporation (CVS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
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 | 2024-04-18 3:22PM EDT | 35.00 | 34.35 | 32.80 | 37.00 | 0.00 | - | 2 | 1 | 83.59% |
| CVS240621C00037500 | 2024-01-02 1:05PM EDT | 37.50 | 43.45 | 35.40 | 37.95 | 0.00 | - | 2 | 0 | 184.28% |
| CVS240621C00040000 | 2024-04-19 10:01AM EDT | 40.00 | 29.45 | 27.75 | 32.00 | -0.25 | -0.84% | 12 | 12 | 66.99% |
| CVS240621C00042500 | 2023-10-26 10:07AM EDT | 42.50 | 26.65 | 26.10 | 28.50 | 0.00 | - | 1 | 0 | 52.73% |
| CVS240621C00045000 | 2024-03-13 2:33PM EDT | 45.00 | 30.18 | 22.20 | 24.80 | 0.00 | - | 2 | 10 | 47.27% |
| CVS240621C00047500 | 2023-10-06 1:36PM EDT | 47.50 | 23.40 | 23.50 | 24.15 | 0.00 | - | 2 | 3 | 88.04% |
| CVS240621C00050000 | 2024-04-09 2:49PM EDT | 50.00 | 23.30 | 18.80 | 21.75 | 0.00 | - | 5 | 17 | 57.57% |
| CVS240621C00055000 | 2024-02-07 4:52PM EDT | 55.00 | 21.60 | 20.40 | 21.40 | 0.00 | - | 40 | 46 | 119.02% |
| CVS240621C00057500 | 2024-04-19 2:32PM EDT | 57.50 | 12.95 | 11.85 | 14.05 | +1.75 | +15.62% | 7 | 17 | 57.72% |
| CVS240621C00060000 | 2024-04-19 2:27PM EDT | 60.00 | 10.58 | 8.80 | 11.90 | +0.83 | +8.51% | 2 | 288 | 53.76% |
| CVS240621C00062500 | 2024-04-19 12:35PM EDT | 62.50 | 8.45 | 8.35 | 8.90 | -0.82 | -8.85% | 7 | 435 | 39.75% |
| CVS240621C00065000 | 2024-04-19 3:13PM EDT | 65.00 | 6.40 | 6.05 | 6.95 | +1.01 | +18.74% | 19 | 923 | 37.21% |
| CVS240621C00067500 | 2024-04-19 3:13PM EDT | 67.50 | 4.60 | 4.55 | 4.65 | +0.73 | +18.86% | 25 | 1,408 | 29.98% |
| CVS240621C00070000 | 2024-04-19 3:42PM EDT | 70.00 | 3.04 | 3.05 | 3.15 | +0.45 | +17.37% | 176 | 3,097 | 28.27% |
| CVS240621C00072500 | 2024-04-19 3:16PM EDT | 72.50 | 1.92 | 1.94 | 1.98 | +0.30 | +18.52% | 138 | 2,913 | 26.88% |
| CVS240621C00075000 | 2024-04-19 3:43PM EDT | 75.00 | 1.14 | 1.15 | 1.19 | +0.15 | +15.15% | 529 | 3,559 | 26.21% |
| CVS240621C00077500 | 2024-04-19 3:23PM EDT | 77.50 | 0.65 | 0.63 | 0.69 | +0.10 | +18.18% | 141 | 1,656 | 25.95% |
| CVS240621C00080000 | 2024-04-19 2:37PM EDT | 80.00 | 0.38 | 0.35 | 0.38 | +0.11 | +40.74% | 40 | 3,799 | 25.78% |
| CVS240621C00082500 | 2024-04-19 12:48PM EDT | 82.50 | 0.22 | 0.19 | 0.23 | +0.04 | +22.22% | 2 | 5,980 | 26.47% |
| CVS240621C00085000 | 2024-04-19 2:38PM EDT | 85.00 | 0.13 | 0.12 | 0.34 | +0.02 | +18.18% | 25 | 5,837 | 32.72% |
| CVS240621C00087500 | 2024-04-19 11:12AM EDT | 87.50 | 0.07 | 0.03 | 0.11 | -0.02 | -22.22% | 3 | 1,586 | 29.00% |
| CVS240621C00090000 | 2024-04-19 1:20PM EDT | 90.00 | 0.08 | 0.05 | 0.06 | -0.01 | -11.11% | 5 | 2,183 | 29.10% |
| CVS240621C00092500 | 2024-04-19 1:57PM EDT | 92.50 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 3 | 470 | 30.86% |
| CVS240621C00095000 | 2024-04-19 3:13PM EDT | 95.00 | 0.04 | 0.01 | 0.25 | -0.03 | -42.86% | 3 | 520 | 43.12% |
| CVS240621C00097500 | 2024-04-19 9:44AM EDT | 97.50 | 0.04 | 0.01 | 0.04 | +0.02 | +100.00% | 3 | 346 | 34.57% |
| CVS240621C00100000 | 2024-04-18 1:44PM EDT | 100.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 60 | 3,041 | 36.91% |
| CVS240621C00105000 | 2024-04-09 10:04AM EDT | 105.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 2 | 700 | 52.93% |
| CVS240621C00110000 | 2024-04-10 11:19AM EDT | 110.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 559 | 43.56% |
| CVS240621C00115000 | 2024-04-05 1:23PM EDT | 115.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 20 | 322 | 47.27% |
| CVS240621C00120000 | 2024-04-03 11:45AM EDT | 120.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 70 | 53.71% |
| CVS240621C00125000 | 2024-04-03 11:44AM EDT | 125.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 2 | 43 | 50.00% |
| CVS240621C00130000 | 2024-02-20 4:31PM EDT | 130.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 10 | 33 | 64.84% |
| CVS240621C00135000 | 2024-04-17 9:45AM EDT | 135.00 | 0.01 | 0.01 | 0.09 | 0.00 | - | 1 | 133 | 63.48% |
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 | 2024-02-08 4:16PM EDT | 35.00 | 0.02 | 0.00 | 0.40 | 0.00 | - | 260 | 576 | 87.70% |
| CVS240621P00037500 | 2024-02-26 1:35PM EDT | 37.50 | 0.02 | 0.00 | 0.18 | 0.00 | - | 1 | 30 | 70.31% |
| CVS240621P00040000 | 2024-04-19 9:30AM EDT | 40.00 | 0.03 | 0.00 | 0.58 | +0.01 | +50.00% | 1 | 101 | 77.54% |
| CVS240621P00042500 | 2024-04-12 2:54PM EDT | 42.50 | 0.04 | 0.01 | 0.08 | 0.00 | - | 2 | 206 | 52.34% |
| CVS240621P00045000 | 2024-04-15 1:47PM EDT | 45.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 472 | 44.53% |
| CVS240621P00047500 | 2024-04-16 11:18AM EDT | 47.50 | 0.06 | 0.01 | 0.04 | 0.00 | - | 62 | 151 | 41.02% |
| CVS240621P00050000 | 2024-04-18 3:55PM EDT | 50.00 | 0.06 | 0.02 | 0.15 | 0.00 | - | 200 | 932 | 44.24% |
| CVS240621P00055000 | 2024-04-19 10:49AM EDT | 55.00 | 0.12 | 0.12 | 0.35 | -0.09 | -42.86% | 2 | 2,091 | 39.94% |
| CVS240621P00057500 | 2024-04-17 10:46AM EDT | 57.50 | 0.33 | 0.20 | 0.23 | 0.00 | - | 1 | 1,278 | 30.76% |
| CVS240621P00060000 | 2024-04-18 11:59AM EDT | 60.00 | 0.38 | 0.35 | 0.37 | -0.09 | -19.15% | 1 | 2,162 | 28.52% |
| CVS240621P00062500 | 2024-04-19 9:56AM EDT | 62.50 | 0.72 | 0.50 | 0.63 | -0.06 | -7.69% | 1 | 927 | 26.81% |
| CVS240621P00065000 | 2024-04-19 12:31PM EDT | 65.00 | 1.07 | 1.04 | 1.08 | -0.38 | -26.21% | 35 | 2,624 | 25.51% |
| CVS240621P00067500 | 2024-04-19 3:19PM EDT | 67.50 | 1.82 | 1.72 | 1.78 | -0.24 | -11.65% | 191 | 1,480 | 24.29% |
| CVS240621P00070000 | 2024-04-19 3:30PM EDT | 70.00 | 2.79 | 2.72 | 2.99 | -0.56 | -16.72% | 70 | 5,852 | 24.73% |
| CVS240621P00072500 | 2024-04-19 12:38PM EDT | 72.50 | 4.35 | 4.10 | 4.25 | -0.48 | -9.94% | 25 | 3,325 | 22.51% |
| CVS240621P00075000 | 2024-04-19 3:49PM EDT | 75.00 | 6.05 | 5.60 | 6.65 | -0.76 | -11.16% | 31 | 4,669 | 28.37% |
| CVS240621P00077500 | 2024-04-19 3:25PM EDT | 77.50 | 8.15 | 7.00 | 8.95 | -2.08 | -20.33% | 9 | 879 | 32.13% |
| CVS240621P00080000 | 2024-04-19 3:48PM EDT | 80.00 | 10.41 | 8.20 | 12.00 | -1.00 | -8.76% | 3 | 993 | 43.62% |
| CVS240621P00082500 | 2024-04-18 9:30AM EDT | 82.50 | 13.94 | 10.70 | 14.80 | 0.00 | - | 2 | 734 | 52.08% |
| CVS240621P00085000 | 2024-04-18 11:41AM EDT | 85.00 | 16.40 | 13.40 | 17.00 | 0.00 | - | 2 | 912 | 53.56% |
| CVS240621P00087500 | 2024-03-27 10:20AM EDT | 87.50 | 8.90 | 16.00 | 17.95 | 0.00 | - | 1 | 57 | 32.47% |
| CVS240621P00090000 | 2024-04-18 11:41AM EDT | 90.00 | 21.40 | 18.00 | 22.00 | 0.00 | - | 2 | 34 | 62.33% |
| CVS240621P00092500 | 2024-01-02 11:51AM EDT | 92.50 | 12.30 | 17.65 | 19.85 | 0.00 | - | 1 | 0 | 0.00% |
| CVS240621P00095000 | 2023-11-21 4:54PM EDT | 95.00 | 26.95 | 16.55 | 17.20 | 0.00 | - | 50 | 47 | 0.00% |
| CVS240621P00097500 | 2023-07-26 12:33PM EDT | 97.50 | 21.40 | 29.80 | 30.65 | 0.00 | - | 35 | 0 | 82.98% |
| CVS240621P00100000 | 2024-01-24 1:48PM EDT | 100.00 | 25.61 | 22.40 | 23.80 | 0.00 | - | 12 | 0 | 0.00% |
| CVS240621P00135000 | 2024-04-02 2:13PM EDT | 135.00 | 61.40 | 63.00 | 67.75 | 0.00 | - | - | 2 | 71.29% |
© 2024 Yahoo. Todos os direitos reservados.