Mercado abrirá em 9 h 9 min
BOVESPA
120.759,51 -7,68 (-0,01%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.122,58 +145,26 (+0,27%) PETROLEO CRU
77,65 -0,09 (-0,12%) OURO
2.320,30 -6,70 (-0,29%) Bitcoin USD
68.318,71 -1.311,32 (-1,88%)
CVS Health Corporation (CVS)
NYSE - NYSE Preço Adiado. 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 | 2024-05-20 10:11AM EDT | 40.00 | 17.61 | 19.25 | 21.30 | 0.00 | - | - | 0 | 158.01% |
| CVS240628C00050000 | 2024-06-10 9:57AM EDT | 50.00 | 11.10 | 10.40 | 10.60 | +0.61 | +5.82% | 2 | 33 | 57.32% |
| CVS240628C00051000 | 2024-05-14 11:45AM EDT | 51.00 | 5.10 | 8.65 | 10.15 | 0.00 | - | - | 1 | 78.56% |
| CVS240628C00052000 | 2024-06-07 1:05PM EDT | 52.00 | 9.66 | 8.20 | 8.65 | 0.00 | - | 1 | 1 | 54.79% |
| CVS240628C00053000 | 2024-05-31 2:59PM EDT | 53.00 | 7.40 | 7.40 | 7.65 | +1.61 | +27.81% | 5 | 11 | 49.51% |
| CVS240628C00054000 | 2024-06-07 9:36AM EDT | 54.00 | 7.27 | 4.55 | 6.70 | 0.00 | - | 2 | 27 | 46.09% |
| CVS240628C00055000 | 2024-06-07 11:50AM EDT | 55.00 | 6.60 | 3.75 | 5.70 | 0.00 | - | 1 | 58 | 40.63% |
| CVS240628C00056000 | 2024-06-10 2:57PM EDT | 56.00 | 4.41 | 4.15 | 4.75 | -1.24 | -21.95% | 4 | 174 | 36.62% |
| CVS240628C00057000 | 2024-06-10 12:01PM EDT | 57.00 | 3.59 | 2.97 | 3.80 | -0.69 | -16.12% | 6 | 108 | 32.23% |
| CVS240628C00058000 | 2024-06-10 3:06PM EDT | 58.00 | 2.70 | 2.85 | 2.97 | -1.50 | -35.71% | 9 | 259 | 30.03% |
| CVS240628C00059000 | 2024-06-10 11:14AM EDT | 59.00 | 2.29 | 2.10 | 2.53 | -1.00 | -30.40% | 10 | 118 | 34.42% |
| CVS240628C00060000 | 2024-06-10 3:18PM EDT | 60.00 | 1.45 | 1.53 | 1.60 | -1.12 | -43.58% | 475 | 1,569 | 27.32% |
| CVS240628C00061000 | 2024-06-10 3:29PM EDT | 61.00 | 0.98 | 0.93 | 1.10 | -0.92 | -48.42% | 57 | 287 | 26.66% |
| CVS240628C00062000 | 2024-06-10 3:06PM EDT | 62.00 | 0.69 | 0.49 | 0.72 | -0.64 | -48.12% | 74 | 206 | 26.17% |
| CVS240628C00063000 | 2024-06-10 3:45PM EDT | 63.00 | 0.43 | 0.43 | 0.47 | -0.57 | -57.00% | 31 | 412 | 26.37% |
| CVS240628C00064000 | 2024-06-10 3:40PM EDT | 64.00 | 0.27 | 0.27 | 0.31 | -0.31 | -53.45% | 8 | 79 | 26.95% |
| CVS240628C00065000 | 2024-06-10 3:30PM EDT | 65.00 | 0.18 | 0.18 | 0.21 | -0.27 | -60.00% | 453 | 906 | 27.93% |
| CVS240628C00066000 | 2024-06-10 11:06AM EDT | 66.00 | 0.15 | 0.13 | 0.16 | -0.13 | -46.43% | 3 | 65 | 29.64% |
| CVS240628C00067000 | 2024-06-07 3:59PM EDT | 67.00 | 0.22 | 0.09 | 0.13 | 0.00 | - | 2 | 28 | 31.64% |
| CVS240628C00069000 | 2024-06-10 9:47AM EDT | 69.00 | 0.09 | 0.00 | 0.11 | -0.04 | -30.77% | 1 | 3 | 36.91% |
| CVS240628C00070000 | 2024-06-10 2:41PM EDT | 70.00 | 0.06 | 0.03 | 0.09 | -0.05 | -45.45% | 3 | 366 | 38.48% |
| CVS240628C00075000 | 2024-06-03 10:24AM EDT | 75.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 69.87% |
| CVS240628C00080000 | 2024-06-06 12:51PM EDT | 80.00 | 0.03 | 0.00 | 0.27 | 0.00 | - | - | 10 | 69.04% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240628P00046000 | 2024-05-15 2:41PM EDT | 46.00 | 0.68 | 0.01 | 0.10 | 0.00 | - | - | 1 | 60.16% |
| CVS240628P00047000 | 2024-05-29 9:51AM EDT | 47.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | - | 1 | 81.64% |
| CVS240628P00048000 | 2024-06-10 11:10AM EDT | 48.00 | 0.04 | 0.00 | 0.20 | -0.14 | -77.78% | 1 | 36 | 57.23% |
| CVS240628P00049000 | 2024-06-10 12:53PM EDT | 49.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 30 | 205 | 43.36% |
| CVS240628P00050000 | 2024-06-07 2:18PM EDT | 50.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 181 | 94 | 44.34% |
| CVS240628P00051000 | 2024-06-10 12:00PM EDT | 51.00 | 0.09 | 0.01 | 0.20 | +0.06 | +200.00% | 8 | 156 | 51.37% |
| CVS240628P00052000 | 2024-06-06 3:52PM EDT | 52.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 13 | 95 | 47.17% |
| CVS240628P00053000 | 2024-06-07 3:30PM EDT | 53.00 | 0.04 | 0.02 | 0.26 | 0.00 | - | 6 | 8,459 | 44.82% |
| CVS240628P00054000 | 2024-06-10 3:51PM EDT | 54.00 | 0.07 | 0.04 | 0.10 | +0.02 | +40.00% | 3 | 504 | 31.64% |
| CVS240628P00055000 | 2024-06-10 3:51PM EDT | 55.00 | 0.10 | 0.09 | 0.12 | +0.02 | +25.00% | 406 | 870 | 28.52% |
| CVS240628P00056000 | 2024-06-10 3:50PM EDT | 56.00 | 0.17 | 0.15 | 0.18 | +0.07 | +70.00% | 4 | 166 | 26.86% |
| CVS240628P00057000 | 2024-06-10 1:06PM EDT | 57.00 | 0.21 | 0.25 | 0.32 | +0.06 | +40.00% | 11 | 328 | 26.66% |
| CVS240628P00058000 | 2024-06-10 3:14PM EDT | 58.00 | 0.48 | 0.42 | 0.45 | +0.21 | +77.78% | 48 | 455 | 24.41% |
| CVS240628P00059000 | 2024-06-10 3:14PM EDT | 59.00 | 0.78 | 0.67 | 0.75 | +0.38 | +95.00% | 11 | 262 | 24.41% |
| CVS240628P00060000 | 2024-06-10 2:18PM EDT | 60.00 | 1.00 | 1.03 | 1.11 | +0.35 | +53.85% | 40 | 224 | 23.39% |
| CVS240628P00061000 | 2024-06-10 2:48PM EDT | 61.00 | 1.75 | 1.54 | 1.70 | +0.78 | +80.41% | 146 | 242 | 24.37% |
| CVS240628P00062000 | 2024-06-10 10:22AM EDT | 62.00 | 1.84 | 1.72 | 2.46 | +0.41 | +28.67% | 12 | 118 | 26.59% |
| CVS240628P00063000 | 2024-06-07 3:56PM EDT | 63.00 | 1.99 | 2.03 | 3.05 | 0.00 | - | 6 | 6 | 22.80% |
| CVS240628P00067000 | 2024-05-09 10:05AM EDT | 67.00 | 12.00 | 3.75 | 7.00 | 0.00 | - | 1 | 0 | 38.38% |
| CVS240628P00070000 | 2024-05-14 3:33PM EDT | 70.00 | 14.29 | 9.55 | 9.85 | 0.00 | - | - | 0 | 41.41% |
© 2024 Yahoo. Todos os direitos reservados.