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
83,06 +0,25 (+0,30%) OURO
2.339,90 +6,50 (+0,28%) Bitcoin USD
62.039,54 -823,71 (-1,31%)
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 comprapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240712C00050000 | 2024-06-07 2:57PM EDT | 50.00 | 11.93 | 7.40 | 8.90 | 0.00 | - | 1 | 1 | 80.96% |
| CVS240712C00052000 | 2024-06-28 10:53AM EDT | 52.00 | 7.96 | 5.05 | 6.55 | 0.00 | - | 8 | 8 | 79.79% |
| CVS240712C00054000 | 2024-06-28 10:53AM EDT | 54.00 | 3.58 | 2.73 | 3.85 | -2.43 | -40.43% | 1 | 8 | 37.89% |
| CVS240712C00055000 | 2024-07-02 12:36PM EDT | 55.00 | 3.13 | 2.57 | 2.85 | -1.47 | -31.96% | 61 | 2 | 30.47% |
| CVS240712C00056000 | 2024-07-02 10:45AM EDT | 56.00 | 1.95 | 1.73 | 1.99 | -0.66 | -25.29% | 32 | 9 | 27.00% |
| CVS240712C00057000 | 2024-07-02 2:35PM EDT | 57.00 | 1.29 | 1.22 | 1.26 | -0.46 | -26.29% | 17 | 41 | 24.66% |
| CVS240712C00058000 | 2024-07-02 3:55PM EDT | 58.00 | 0.74 | 0.69 | 0.74 | -0.36 | -32.73% | 229 | 560 | 24.02% |
| CVS240712C00059000 | 2024-07-02 3:49PM EDT | 59.00 | 0.40 | 0.38 | 0.41 | -0.22 | -35.48% | 243 | 149 | 24.22% |
| CVS240712C00060000 | 2024-07-02 3:42PM EDT | 60.00 | 0.21 | 0.20 | 0.22 | -0.13 | -38.24% | 115 | 213 | 24.85% |
| CVS240712C00061000 | 2024-07-02 3:00PM EDT | 61.00 | 0.11 | 0.11 | 0.13 | -0.08 | -42.11% | 43 | 942 | 26.47% |
| CVS240712C00062000 | 2024-07-02 2:57PM EDT | 62.00 | 0.08 | 0.05 | 0.08 | -0.05 | -38.46% | 167 | 454 | 28.22% |
| CVS240712C00063000 | 2024-07-02 2:39PM EDT | 63.00 | 0.04 | 0.02 | 0.08 | -0.07 | -63.64% | 214 | 240 | 32.81% |
| CVS240712C00064000 | 2024-07-01 2:09PM EDT | 64.00 | 0.07 | 0.02 | 0.05 | 0.00 | - | 229 | 1,741 | 33.99% |
| CVS240712C00065000 | 2024-07-02 9:53AM EDT | 65.00 | 0.06 | 0.02 | 0.05 | 0.00 | - | 3 | 298 | 37.89% |
| CVS240712C00066000 | 2024-07-01 1:50PM EDT | 66.00 | 0.04 | 0.01 | 0.25 | 0.00 | - | 212 | 324 | 50.10% |
| CVS240712C00067000 | 2024-07-02 3:39PM EDT | 67.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 2 | 1,058 | 42.19% |
| CVS240712C00068000 | 2024-07-01 11:31AM EDT | 68.00 | 0.14 | 0.01 | 0.24 | +0.10 | +250.00% | 2 | 37 | 57.81% |
| CVS240712C00069000 | 2024-07-02 10:11AM EDT | 69.00 | 0.02 | 0.02 | 0.21 | -0.01 | -33.33% | 14 | 49 | 60.94% |
| CVS240712C00070000 | 2024-07-01 3:11PM EDT | 70.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 12 | 55 | 57.03% |
| CVS240712C00071000 | 2024-06-26 11:17AM EDT | 71.00 | 0.01 | 0.00 | 0.75 | -0.04 | -80.00% | 6 | 99 | 87.99% |
| CVS240712C00072000 | 2024-07-01 1:01PM EDT | 72.00 | 0.02 | 0.00 | 0.28 | 0.00 | - | 10 | 30 | 74.61% |
| CVS240712C00080000 | 2024-07-01 12:48PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 53 | 65.63% |
| CVS240712C00085000 | 2024-06-26 2:35PM EDT | 85.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | - | 304 | 105.47% |
Opções de vendapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240712P00042000 | 2024-05-30 1:36PM EDT | 42.00 | 0.06 | 0.00 | 2.13 | 0.00 | - | 2 | 2 | 170.41% |
| CVS240712P00044000 | 2024-07-02 12:02PM EDT | 44.00 | 0.01 | 0.01 | 0.20 | -0.02 | -66.67% | 1 | 1 | 85.55% |
| CVS240712P00045000 | 2024-06-20 12:15PM EDT | 45.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 2 | 10 | 69.92% |
| CVS240712P00050000 | 2024-07-02 2:37PM EDT | 50.00 | 0.05 | 0.02 | 0.20 | +0.01 | +25.00% | 12 | 103 | 50.59% |
| CVS240712P00051000 | 2024-07-02 3:35PM EDT | 51.00 | 0.05 | 0.03 | 0.19 | +0.02 | +66.67% | 3 | 68 | 50.78% |
| CVS240712P00052000 | 2024-07-02 11:37AM EDT | 52.00 | 0.07 | 0.03 | 0.20 | +0.01 | +16.67% | 1 | 23 | 45.12% |
| CVS240712P00053000 | 2024-07-02 3:34PM EDT | 53.00 | 0.07 | 0.05 | 0.10 | -0.02 | -22.22% | 33 | 560 | 32.32% |
| CVS240712P00054000 | 2024-07-02 2:37PM EDT | 54.00 | 0.10 | 0.07 | 0.13 | +0.02 | +25.00% | 12 | 642 | 28.42% |
| CVS240712P00055000 | 2024-07-02 1:32PM EDT | 55.00 | 0.19 | 0.16 | 0.19 | +0.05 | +35.71% | 58 | 518 | 24.95% |
| CVS240712P00056000 | 2024-07-02 3:45PM EDT | 56.00 | 0.31 | 0.30 | 0.34 | +0.01 | +3.33% | 37 | 94 | 23.00% |
| CVS240712P00057000 | 2024-07-02 3:45PM EDT | 57.00 | 0.56 | 0.59 | 0.64 | +0.12 | +27.27% | 205 | 793 | 22.07% |
| CVS240712P00058000 | 2024-07-02 3:11PM EDT | 58.00 | 1.02 | 1.07 | 1.12 | +0.15 | +17.24% | 100 | 501 | 21.49% |
| CVS240712P00059000 | 2024-07-02 2:25PM EDT | 59.00 | 1.68 | 1.72 | 1.82 | +0.38 | +29.23% | 137 | 784 | 22.07% |
| CVS240712P00060000 | 2024-07-02 3:58PM EDT | 60.00 | 2.53 | 2.32 | 3.20 | +0.48 | +23.41% | 109 | 900 | 41.21% |
| CVS240712P00061000 | 2024-07-02 2:00PM EDT | 61.00 | 3.50 | 2.25 | 3.60 | +0.64 | +22.38% | 80 | 477 | 25.98% |
| CVS240712P00062000 | 2024-06-28 2:51PM EDT | 62.00 | 3.24 | 2.43 | 5.60 | 0.00 | - | 1 | 659 | 67.97% |
| CVS240712P00063000 | 2024-06-25 12:59PM EDT | 63.00 | 2.51 | 3.25 | 7.45 | 0.00 | - | 5 | 94 | 99.56% |
| CVS240712P00064000 | 2024-07-02 3:42PM EDT | 64.00 | 6.35 | 4.30 | 8.45 | +1.20 | +23.30% | 6 | 12 | 106.84% |
| CVS240712P00065000 | 2024-06-28 9:48AM EDT | 65.00 | 6.34 | 5.30 | 9.45 | 0.00 | - | 3 | 3 | 113.77% |
| CVS240712P00068000 | 2024-06-28 11:03AM EDT | 68.00 | 8.35 | 8.30 | 12.45 | 0.00 | - | 2 | 0 | 133.01% |
© 2024 Yahoo. Todos os direitos reservados.