Mercado fechado
BOVESPA
123.906,55 -401,28 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,06 (+0,25%) PETROLEO CRU
81,46 -0,28 (-0,34%) OURO
2.336,90 +0,30 (+0,01%) Bitcoin USD
60.314,46 -1.234,33 (-2,01%)
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 comprapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240628C00040000 | 2024-06-25 3:05PM EDT | 40.00 | 20.83 | 16.55 | 21.30 | 0.00 | - | 1 | 1 | 850.59% |
| CVS240628C00050000 | 2024-06-28 9:54AM EDT | 50.00 | 8.85 | 7.05 | 10.95 | -2.85 | -24.36% | 20 | 33 | 460.16% |
| CVS240628C00051000 | 2024-06-28 3:30PM EDT | 51.00 | 7.85 | 6.00 | 9.70 | +2.75 | +53.92% | 1 | 1 | 400.59% |
| CVS240628C00052000 | 2024-06-07 1:05PM EDT | 52.00 | 9.66 | 4.90 | 8.70 | 0.00 | - | 1 | 1 | 369.73% |
| CVS240628C00053000 | 2024-06-10 12:55PM EDT | 53.00 | 7.40 | 4.05 | 7.80 | 0.00 | - | 5 | 7 | 348.83% |
| CVS240628C00054000 | 2024-06-28 12:18PM EDT | 54.00 | 5.52 | 3.05 | 6.90 | +1.17 | +26.90% | 5 | 28 | 326.95% |
| CVS240628C00055000 | 2024-06-28 2:28PM EDT | 55.00 | 4.07 | 1.93 | 5.90 | +1.32 | +48.00% | 1 | 55 | 294.53% |
| CVS240628C00056000 | 2024-06-28 3:44PM EDT | 56.00 | 2.83 | 1.00 | 4.95 | +0.68 | +31.63% | 5 | 186 | 265.82% |
| CVS240628C00057000 | 2024-06-28 3:30PM EDT | 57.00 | 1.84 | 1.92 | 2.20 | +0.58 | +46.03% | 44 | 196 | 63.28% |
| CVS240628C00058000 | 2024-06-28 3:31PM EDT | 58.00 | 0.88 | 0.91 | 1.23 | +0.17 | +23.94% | 510 | 822 | 44.53% |
| CVS240628C00059000 | 2024-06-28 3:59PM EDT | 59.00 | 0.08 | 0.00 | 0.42 | -0.15 | -65.22% | 732 | 407 | 31.64% |
| CVS240628C00060000 | 2024-06-28 3:37PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 2,805 | 2,692 | 17.97% |
| CVS240628C00061000 | 2024-06-28 3:34PM EDT | 61.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,175 | 1,723 | 32.03% |
| CVS240628C00062000 | 2024-06-28 3:32PM EDT | 62.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 179 | 3,108 | 45.31% |
| CVS240628C00063000 | 2024-06-28 2:42PM EDT | 63.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 273 | 2,620 | 53.13% |
| CVS240628C00064000 | 2024-06-28 12:14PM EDT | 64.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 27 | 610 | 62.50% |
| CVS240628C00065000 | 2024-06-28 11:34AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,316 | 75.00% |
| CVS240628C00066000 | 2024-06-27 10:54AM EDT | 66.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 49 | 499 | 103.13% |
| CVS240628C00067000 | 2024-06-28 2:57PM EDT | 67.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 413 | 93.75% |
| CVS240628C00068000 | 2024-06-28 3:52PM EDT | 68.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 15 | 397 | 112.50% |
| CVS240628C00069000 | 2024-06-25 11:38AM EDT | 69.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 11 | 180 | 187.50% |
| CVS240628C00070000 | 2024-06-28 9:51AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 537 | 121.88% |
| CVS240628C00071000 | 2024-06-27 11:05AM EDT | 71.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | 3 | 149 | 241.80% |
| CVS240628C00072000 | 2024-06-25 1:26PM EDT | 72.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 83 | 137.50% |
| CVS240628C00073000 | 2024-06-25 11:18AM EDT | 73.00 | 0.35 | 0.00 | 1.27 | 0.00 | - | 3 | 14 | 335.16% |
| CVS240628C00075000 | 2024-06-24 3:28PM EDT | 75.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 117 | 129 | 290.23% |
| CVS240628C00080000 | 2024-06-21 10:05AM EDT | 80.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 18 | 38 | 430.47% |
| CVS240628C00085000 | 2024-06-20 11:52AM EDT | 85.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 22 | 237.50% |
Opções de vendapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240628P00044000 | 2024-06-17 11:11AM EDT | 44.00 | 0.14 | 0.00 | 2.13 | 0.00 | - | - | 1 | 533.98% |
| CVS240628P00046000 | 2024-06-20 9:44AM EDT | 46.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 376.95% |
| CVS240628P00047000 | 2024-06-21 12:29PM EDT | 47.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 36 | 210 | 346.88% |
| CVS240628P00048000 | 2024-06-28 9:30AM EDT | 48.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 84 | 235.16% |
| CVS240628P00049000 | 2024-06-27 9:35AM EDT | 49.00 | 0.45 | 0.00 | 0.20 | +0.44 | +4,400.00% | 2 | 277 | 207.03% |
| CVS240628P00050000 | 2024-06-27 9:36AM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 363 | 131.25% |
| CVS240628P00051000 | 2024-06-28 9:32AM EDT | 51.00 | 0.67 | 0.00 | 0.20 | +0.66 | +6,600.01% | 3 | 980 | 169.53% |
| CVS240628P00052000 | 2024-06-27 1:29PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 223 | 481 | 93.75% |
| CVS240628P00053000 | 2024-06-28 3:30PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8,503 | 81.25% |
| CVS240628P00054000 | 2024-06-27 3:59PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 131 | 539 | 68.75% |
| CVS240628P00055000 | 2024-06-28 9:38AM EDT | 55.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 300 | 870 | 71.88% |
| CVS240628P00056000 | 2024-06-28 10:17AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 35 | 232 | 48.44% |
| CVS240628P00057000 | 2024-06-28 12:41PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 709 | 1,486 | 34.38% |
| CVS240628P00058000 | 2024-06-28 2:34PM EDT | 58.00 | 0.01 | 0.00 | 0.03 | -0.26 | -96.30% | 297 | 1,975 | 25.00% |
| CVS240628P00059000 | 2024-06-28 3:39PM EDT | 59.00 | 0.25 | 0.00 | 0.21 | -0.59 | -70.24% | 466 | 1,195 | 19.34% |
| CVS240628P00060000 | 2024-06-28 3:58PM EDT | 60.00 | 0.95 | 0.45 | 1.09 | -0.74 | -43.79% | 327 | 2,637 | 38.67% |
| CVS240628P00061000 | 2024-06-28 3:57PM EDT | 61.00 | 1.95 | 1.78 | 2.75 | -0.61 | -23.83% | 134 | 1,596 | 80.86% |
| CVS240628P00062000 | 2024-06-28 12:32PM EDT | 62.00 | 2.76 | 1.07 | 5.10 | -0.86 | -23.76% | 1 | 155 | 78.52% |
| CVS240628P00063000 | 2024-06-25 1:45PM EDT | 63.00 | 2.04 | 2.07 | 6.10 | 0.00 | - | 6 | 7 | 96.09% |
| CVS240628P00064000 | 2024-06-14 10:18AM EDT | 64.00 | 4.00 | 3.05 | 7.00 | 0.00 | - | 1 | 0 | 99.22% |
| CVS240628P00065000 | 2024-06-27 2:56PM EDT | 65.00 | 7.35 | 4.05 | 7.85 | 0.00 | - | 4 | 0 | 79.69% |
| CVS240628P00067000 | 2024-06-14 10:18AM EDT | 67.00 | 7.55 | 6.10 | 10.10 | 0.00 | - | 1 | 0 | 161.72% |
| CVS240628P00068000 | 2024-06-28 11:45AM EDT | 68.00 | 8.45 | 7.05 | 11.10 | -1.90 | -18.36% | 1 | 1 | 169.53% |
| CVS240628P00070000 | 2024-05-14 3:33PM EDT | 70.00 | 14.29 | 6.80 | 10.90 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.