Mercado fechado
BOVESPA
124.787,08 +69,01 (+0,06%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.947,89 -936,08 (-1,77%) PETROLEO CRU
83,04 +0,23 (+0,28%) OURO
2.339,30 +5,90 (+0,25%) Bitcoin USD
61.997,19 -922,52 (-1,47%)
CVS Health Corporation (CVS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240705C00045000 | 2024-05-31 12:39PM EDT | 45.00 | 12.82 | 12.80 | 15.15 | 0.00 | - | 1 | 1 | 265.43% |
| CVS240705C00052000 | 2024-05-29 9:32AM EDT | 52.00 | 2.54 | 6.95 | 7.60 | 0.00 | - | 1 | 1 | 171.39% |
| CVS240705C00053000 | 2024-07-02 9:33AM EDT | 53.00 | 5.00 | 4.45 | 4.75 | -2.32 | -31.69% | 3 | 6 | 50.98% |
| CVS240705C00054000 | 2024-07-02 10:40AM EDT | 54.00 | 3.44 | 3.35 | 4.60 | -2.28 | -39.86% | 17 | 21 | 70.90% |
| CVS240705C00055000 | 2024-07-02 10:31AM EDT | 55.00 | 2.00 | 1.49 | 3.05 | -1.30 | -39.39% | 1 | 51 | 62.01% |
| CVS240705C00056000 | 2024-07-02 3:59PM EDT | 56.00 | 1.63 | 1.55 | 1.68 | -2.37 | -59.25% | 33 | 349 | 27.83% |
| CVS240705C00057000 | 2024-07-02 3:56PM EDT | 57.00 | 0.82 | 0.67 | 0.83 | -0.43 | -34.40% | 223 | 132 | 22.17% |
| CVS240705C00058000 | 2024-07-02 3:55PM EDT | 58.00 | 0.26 | 0.06 | 0.27 | -0.47 | -64.38% | 1,048 | 606 | 19.53% |
| CVS240705C00059000 | 2024-07-02 3:48PM EDT | 59.00 | 0.08 | 0.08 | 0.10 | -0.19 | -70.37% | 833 | 4,833 | 22.66% |
| CVS240705C00060000 | 2024-07-02 1:39PM EDT | 60.00 | 0.04 | 0.03 | 0.05 | -0.06 | -60.00% | 389 | 939 | 26.95% |
| CVS240705C00061000 | 2024-07-02 3:11PM EDT | 61.00 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 236 | 1,984 | 34.96% |
| CVS240705C00062000 | 2024-07-02 1:39PM EDT | 62.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 114 | 2,564 | 38.67% |
| CVS240705C00063000 | 2024-07-02 3:22PM EDT | 63.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 7 | 1,221 | 47.66% |
| CVS240705C00064000 | 2024-07-02 1:28PM EDT | 64.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 215 | 1,052 | 48.44% |
| CVS240705C00065000 | 2024-07-02 11:56AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 322 | 50.00% |
| CVS240705C00066000 | 2024-07-02 12:06PM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 303 | 50.00% |
| CVS240705C00067000 | 2024-07-02 12:38PM EDT | 67.00 | 0.21 | 0.00 | 0.20 | +0.20 | +2,000.00% | 5 | 235 | 85.55% |
| CVS240705C00068000 | 2024-07-01 3:46PM EDT | 68.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 29 | 310 | 95.31% |
| CVS240705C00069000 | 2024-07-01 12:18PM EDT | 69.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 16 | 137 | 78.91% |
| CVS240705C00070000 | 2024-07-01 3:10PM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 41 | 374 | 75.00% |
| CVS240705C00071000 | 2024-07-01 9:46AM EDT | 71.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 25 | 29 | 167.77% |
| CVS240705C00072000 | 2024-06-28 11:11AM EDT | 72.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 1 | 33 | 175.39% |
| CVS240705C00075000 | 2024-06-26 3:37PM EDT | 75.00 | 0.02 | 0.00 | 1.26 | 0.00 | - | - | 1 | 196.88% |
| CVS240705C00080000 | 2024-06-27 9:42AM EDT | 80.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 46 | 128.13% |
| CVS240705C00085000 | 2024-06-26 2:52PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,155 | 1,242 | 128.13% |
Opções de vendapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240705P00040000 | 2024-06-27 11:33AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 65 | 125.00% |
| CVS240705P00044000 | 2024-06-27 1:29PM EDT | 44.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 7 | 114.06% |
| CVS240705P00045000 | 2024-06-27 3:55PM EDT | 45.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 11 | 200.39% |
| CVS240705P00046000 | 2024-07-01 9:35AM EDT | 46.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 5 | 308 | 123.83% |
| CVS240705P00047000 | 2024-07-01 9:35AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 69 | 71.88% |
| CVS240705P00048000 | 2024-07-01 3:21PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 44 | 65.63% |
| CVS240705P00049000 | 2024-07-02 9:37AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 199 | 175 | 59.38% |
| CVS240705P00050000 | 2024-07-02 9:56AM EDT | 50.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 13 | 196 | 56.25% |
| CVS240705P00051000 | 2024-07-02 2:46PM EDT | 51.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 166 | 115 | 50.00% |
| CVS240705P00052000 | 2024-07-02 3:31PM EDT | 52.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 4 | 675 | 46.88% |
| CVS240705P00053000 | 2024-07-02 3:37PM EDT | 53.00 | 0.01 | 0.01 | 0.03 | -0.05 | -83.33% | 13 | 95 | 42.19% |
| CVS240705P00054000 | 2024-07-01 3:14PM EDT | 54.00 | 0.04 | 0.01 | 0.15 | 0.00 | - | 10 | 60 | 49.02% |
| CVS240705P00055000 | 2024-07-02 3:46PM EDT | 55.00 | 0.03 | 0.02 | 0.06 | -0.02 | -40.00% | 30 | 128 | 29.88% |
| CVS240705P00056000 | 2024-07-02 3:47PM EDT | 56.00 | 0.07 | 0.07 | 0.09 | +0.01 | +16.67% | 835 | 2,374 | 22.85% |
| CVS240705P00057000 | 2024-07-02 3:56PM EDT | 57.00 | 0.23 | 0.21 | 0.25 | +0.05 | +27.78% | 1,512 | 656 | 19.43% |
| CVS240705P00058000 | 2024-07-02 3:58PM EDT | 58.00 | 0.70 | 0.47 | 0.72 | +0.24 | +52.17% | 442 | 828 | 18.16% |
| CVS240705P00059000 | 2024-07-02 2:12PM EDT | 59.00 | 1.49 | 1.47 | 1.57 | +0.34 | +29.57% | 36 | 621 | 21.88% |
| CVS240705P00060000 | 2024-07-02 3:50PM EDT | 60.00 | 2.25 | 2.29 | 4.15 | +0.30 | +15.38% | 81 | 344 | 69.34% |
| CVS240705P00061000 | 2024-07-02 3:56PM EDT | 61.00 | 3.08 | 2.77 | 3.60 | +0.14 | +4.76% | 13 | 443 | 42.97% |
| CVS240705P00062000 | 2024-07-02 11:25AM EDT | 62.00 | 4.60 | 3.25 | 5.80 | +2.05 | +80.39% | 1 | 305 | 122.36% |
| CVS240705P00063000 | 2024-07-02 12:38PM EDT | 63.00 | 5.25 | 4.25 | 7.45 | +1.75 | +50.00% | 5 | 74 | 81.05% |
| CVS240705P00064000 | 2024-06-25 2:46PM EDT | 64.00 | 3.30 | 6.30 | 6.65 | 0.00 | - | 4 | 2 | 72.85% |
| CVS240705P00065000 | 2024-06-24 10:16AM EDT | 65.00 | 3.55 | 7.35 | 8.55 | 0.00 | - | 1 | 1 | 106.45% |
| CVS240705P00068000 | 2024-06-21 9:53AM EDT | 68.00 | 7.02 | 10.35 | 11.90 | 0.00 | - | 1 | 0 | 144.92% |
© 2024 Yahoo. Todos os direitos reservados.