Mercado fechado

CVS Health Corporation (CVS)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
59,06+0,70 (+1,20%)
No fechamento: 04:00PM EDT
59,11 +0,05 (+0,08%)
Pós-fechamento: 07:37PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara28 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CVS240628C000400002024-06-25 3:05PM EDT40.0020.8316.5521.300.00-11850.59%
CVS240628C000500002024-06-28 9:54AM EDT50.008.857.0510.95-2.85-24.36%2033460.16%
CVS240628C000510002024-06-28 3:30PM EDT51.007.856.009.70+2.75+53.92%11400.59%
CVS240628C000520002024-06-07 1:05PM EDT52.009.664.908.700.00-11369.73%
CVS240628C000530002024-06-10 12:55PM EDT53.007.404.057.800.00-57348.83%
CVS240628C000540002024-06-28 12:18PM EDT54.005.523.056.90+1.17+26.90%528326.95%
CVS240628C000550002024-06-28 2:28PM EDT55.004.071.935.90+1.32+48.00%155294.53%
CVS240628C000560002024-06-28 3:44PM EDT56.002.831.004.95+0.68+31.63%5186265.82%
CVS240628C000570002024-06-28 3:30PM EDT57.001.841.922.20+0.58+46.03%4419663.28%
CVS240628C000580002024-06-28 3:31PM EDT58.000.880.911.23+0.17+23.94%51082244.53%
CVS240628C000590002024-06-28 3:59PM EDT59.000.080.000.42-0.15-65.22%73240731.64%
CVS240628C000600002024-06-28 3:37PM EDT60.000.010.000.01-0.08-88.89%2,8052,69217.97%
CVS240628C000610002024-06-28 3:34PM EDT61.000.010.000.01-0.02-66.67%1,1751,72332.03%
CVS240628C000620002024-06-28 3:32PM EDT62.000.010.000.01-0.01-50.00%1793,10845.31%
CVS240628C000630002024-06-28 2:42PM EDT63.000.010.000.01-0.01-50.00%2732,62053.13%
CVS240628C000640002024-06-28 12:14PM EDT64.000.020.000.01+0.01+100.00%2761062.50%
CVS240628C000650002024-06-28 11:34AM EDT65.000.010.000.010.00-11,31675.00%
CVS240628C000660002024-06-27 10:54AM EDT66.000.010.000.050.00-49499103.13%
CVS240628C000670002024-06-28 2:57PM EDT67.000.010.000.01-0.01-50.00%641393.75%
CVS240628C000680002024-06-28 3:52PM EDT68.000.010.000.02-0.02-66.67%15397112.50%
CVS240628C000690002024-06-25 11:38AM EDT69.000.020.000.300.00-11180187.50%
CVS240628C000700002024-06-28 9:51AM EDT70.000.010.000.010.00-1537121.88%
CVS240628C000710002024-06-27 11:05AM EDT71.000.020.000.530.00-3149241.80%
CVS240628C000720002024-06-25 1:26PM EDT72.000.010.000.010.00-2683137.50%
CVS240628C000730002024-06-25 11:18AM EDT73.000.350.001.270.00-314335.16%
CVS240628C000750002024-06-24 3:28PM EDT75.000.020.000.500.00-117129290.23%
CVS240628C000800002024-06-21 10:05AM EDT80.000.010.001.270.00-1838430.47%
CVS240628C000850002024-06-20 11:52AM EDT85.000.020.000.010.00--22237.50%
Opções de vendapara28 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CVS240628P000440002024-06-17 11:11AM EDT44.000.140.002.130.00--1533.98%
CVS240628P000460002024-06-20 9:44AM EDT46.000.010.001.000.00-12376.95%
CVS240628P000470002024-06-21 12:29PM EDT47.000.010.000.950.00-36210346.88%
CVS240628P000480002024-06-28 9:30AM EDT48.000.010.000.250.00-184235.16%
CVS240628P000490002024-06-27 9:35AM EDT49.000.450.000.20+0.44+4,400.00%2277207.03%
CVS240628P000500002024-06-27 9:36AM EDT50.000.010.000.020.00-20363131.25%
CVS240628P000510002024-06-28 9:32AM EDT51.000.670.000.20+0.66+6,600.01%3980169.53%
CVS240628P000520002024-06-27 1:29PM EDT52.000.010.000.010.00-22348193.75%
CVS240628P000530002024-06-28 3:30PM EDT53.000.010.000.010.00-28,50381.25%
CVS240628P000540002024-06-27 3:59PM EDT54.000.010.000.010.00-13153968.75%
CVS240628P000550002024-06-28 9:38AM EDT55.000.010.000.05-0.02-66.67%30087071.88%
CVS240628P000560002024-06-28 10:17AM EDT56.000.010.000.01-0.02-66.67%3523248.44%
CVS240628P000570002024-06-28 12:41PM EDT57.000.010.000.01-0.07-87.50%7091,48634.38%
CVS240628P000580002024-06-28 2:34PM EDT58.000.010.000.03-0.26-96.30%2971,97525.00%
CVS240628P000590002024-06-28 3:39PM EDT59.000.250.000.21-0.59-70.24%4661,19519.34%
CVS240628P000600002024-06-28 3:58PM EDT60.000.950.451.09-0.74-43.79%3272,63738.67%
CVS240628P000610002024-06-28 3:57PM EDT61.001.951.782.75-0.61-23.83%1341,59680.86%
CVS240628P000620002024-06-28 12:32PM EDT62.002.761.075.10-0.86-23.76%115578.52%
CVS240628P000630002024-06-25 1:45PM EDT63.002.042.076.100.00-6796.09%
CVS240628P000640002024-06-14 10:18AM EDT64.004.003.057.000.00-1099.22%
CVS240628P000650002024-06-27 2:56PM EDT65.007.354.057.850.00-4079.69%
CVS240628P000670002024-06-14 10:18AM EDT67.007.556.1010.100.00-10161.72%
CVS240628P000680002024-06-28 11:45AM EDT68.008.457.0511.10-1.90-18.36%11169.53%
CVS240628P000700002024-05-14 3:33PM EDT70.0014.296.8010.900.00--00.00%