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
83,05 +0,24 (+0,29%) OURO
2.339,20 +5,80 (+0,25%) Bitcoin USD
62.012,86 -950,54 (-1,51%)
CVS Health Corporation (CVS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240719C00030000 | 2024-05-16 3:11PM EDT | 30.00 | 27.90 | 28.55 | 32.45 | 0.00 | - | - | 4 | 329.20% |
| CVS240719C00035000 | 2024-05-09 2:17PM EDT | 35.00 | 20.75 | 25.00 | 29.00 | 0.00 | - | 1 | 1 | 322.61% |
| CVS240719C00037500 | 2024-06-17 9:30AM EDT | 37.50 | 22.78 | 18.90 | 22.25 | 0.00 | - | 1 | 1 | 140.04% |
| CVS240719C00040000 | 2024-06-21 10:44AM EDT | 40.00 | 21.10 | 17.25 | 18.30 | 0.00 | - | 3 | 4 | 102.54% |
| CVS240719C00045000 | 2024-06-21 2:11PM EDT | 45.00 | 16.31 | 12.25 | 13.55 | 0.00 | - | 1 | 2 | 82.03% |
| CVS240719C00047500 | 2024-06-24 3:13PM EDT | 47.50 | 14.41 | 9.95 | 10.65 | 0.00 | - | 1 | 8 | 62.60% |
| CVS240719C00050000 | 2024-06-27 1:39PM EDT | 50.00 | 8.40 | 7.50 | 8.40 | 0.00 | - | 9 | 121 | 55.86% |
| CVS240719C00052000 | 2024-06-27 2:33PM EDT | 52.00 | 6.10 | 4.80 | 6.80 | 0.00 | - | - | 96 | 68.95% |
| CVS240719C00052500 | 2024-07-02 10:55AM EDT | 52.50 | 5.05 | 5.15 | 5.40 | -1.42 | -21.95% | 1 | 516 | 39.84% |
| CVS240719C00055000 | 2024-07-02 11:24AM EDT | 55.00 | 3.10 | 2.81 | 3.15 | -0.80 | -20.51% | 21 | 1,908 | 31.74% |
| CVS240719C00056000 | 2024-07-02 3:42PM EDT | 56.00 | 2.36 | 2.03 | 2.31 | -1.64 | -41.00% | 8 | 85 | 28.30% |
| CVS240719C00057000 | 2024-07-02 2:41PM EDT | 57.00 | 1.67 | 1.59 | 1.64 | -1.48 | -46.98% | 28 | 15 | 26.91% |
| CVS240719C00057500 | 2024-07-02 3:47PM EDT | 57.50 | 1.37 | 1.32 | 1.36 | -0.45 | -24.73% | 198 | 2,916 | 26.51% |
| CVS240719C00058000 | 2024-07-02 3:13PM EDT | 58.00 | 1.14 | 1.08 | 1.13 | -0.25 | -17.99% | 101 | 1,107 | 26.51% |
| CVS240719C00059000 | 2024-07-02 3:09PM EDT | 59.00 | 0.75 | 0.69 | 0.74 | -0.30 | -28.57% | 57 | 1,413 | 26.22% |
| CVS240719C00060000 | 2024-07-02 3:44PM EDT | 60.00 | 0.47 | 0.42 | 0.48 | -0.20 | -29.85% | 421 | 4,968 | 26.51% |
| CVS240719C00061000 | 2024-07-02 3:36PM EDT | 61.00 | 0.30 | 0.26 | 0.32 | -0.12 | -28.57% | 58 | 266 | 27.39% |
| CVS240719C00062000 | 2024-07-02 2:55PM EDT | 62.00 | 0.19 | 0.16 | 0.22 | -0.07 | -26.92% | 381 | 776 | 28.52% |
| CVS240719C00062500 | 2024-07-02 3:41PM EDT | 62.50 | 0.15 | 0.15 | 0.18 | -0.05 | -25.00% | 81 | 12,375 | 29.00% |
| CVS240719C00063000 | 2024-07-02 1:11PM EDT | 63.00 | 0.17 | 0.11 | 0.15 | -0.03 | -15.00% | 201 | 161 | 29.59% |
| CVS240719C00064000 | 2024-07-02 2:15PM EDT | 64.00 | 0.11 | 0.08 | 0.10 | -0.03 | -21.43% | 13 | 168 | 30.47% |
| CVS240719C00065000 | 2024-07-02 3:58PM EDT | 65.00 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 224 | 7,251 | 33.11% |
| CVS240719C00066000 | 2024-07-01 11:07AM EDT | 66.00 | 0.11 | 0.06 | 0.12 | 0.00 | - | 1 | 52 | 38.48% |
| CVS240719C00067000 | 2024-07-02 12:49PM EDT | 67.00 | 0.08 | 0.03 | 0.20 | -0.02 | -20.00% | 2 | 154 | 46.68% |
| CVS240719C00067500 | 2024-07-01 3:06PM EDT | 67.50 | 0.09 | 0.04 | 0.27 | 0.00 | - | 5 | 1,923 | 51.86% |
| CVS240719C00068000 | 2024-07-02 3:34PM EDT | 68.00 | 0.06 | 0.03 | 0.07 | -0.03 | -33.33% | 21 | 26 | 40.63% |
| CVS240719C00069000 | 2024-07-02 3:35PM EDT | 69.00 | 0.05 | 0.02 | 0.06 | -0.08 | -61.54% | 291 | 2 | 42.38% |
| CVS240719C00070000 | 2024-07-02 3:28PM EDT | 70.00 | 0.03 | 0.02 | 0.06 | -0.02 | -40.00% | 121 | 3,582 | 45.12% |
| CVS240719C00071000 | 2024-07-02 3:41PM EDT | 71.00 | 0.04 | 0.02 | 0.25 | -0.05 | -55.56% | 40 | 6 | 55.08% |
| CVS240719C00075000 | 2024-07-02 10:28AM EDT | 75.00 | 0.05 | 0.01 | 0.07 | +0.01 | +25.00% | 4 | 536 | 54.69% |
| CVS240719C00080000 | 2024-07-02 9:42AM EDT | 80.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 1 | 75 | 61.72% |
| CVS240719C00085000 | 2024-07-02 2:34PM EDT | 85.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 17 | 71.48% |
| CVS240719C00090000 | 2024-06-28 3:54PM EDT | 90.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 4 | 117 | 98.83% |
Opções de vendapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240719P00030000 | 2024-06-28 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 118.75% |
| CVS240719P00035000 | 2024-05-13 12:21PM EDT | 35.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 20 | 20 | 163.67% |
| CVS240719P00037500 | 2024-05-30 10:28AM EDT | 37.50 | 0.04 | 0.00 | 0.67 | 0.00 | - | 2 | 0 | 124.41% |
| CVS240719P00040000 | 2024-06-28 3:10PM EDT | 40.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 28 | 32 | 71.88% |
| CVS240719P00042500 | 2024-06-12 12:26PM EDT | 42.50 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 163 | 96.39% |
| CVS240719P00045000 | 2024-07-02 3:03PM EDT | 45.00 | 0.02 | 0.01 | 0.09 | -0.17 | -89.47% | 5 | 138 | 54.69% |
| CVS240719P00047500 | 2024-06-27 3:08PM EDT | 47.50 | 0.05 | 0.02 | 0.09 | 0.00 | - | 2 | 65 | 49.02% |
| CVS240719P00050000 | 2024-07-02 3:23PM EDT | 50.00 | 0.04 | 0.04 | 0.10 | -0.02 | -33.33% | 2,517 | 187 | 38.67% |
| CVS240719P00051000 | 2024-06-28 1:50PM EDT | 51.00 | 0.15 | 0.03 | 0.32 | 0.00 | - | 12 | 4 | 45.80% |
| CVS240719P00052000 | 2024-07-02 3:00PM EDT | 52.00 | 0.10 | 0.08 | 0.11 | +0.02 | +25.00% | 20 | 46 | 30.47% |
| CVS240719P00052500 | 2024-07-02 1:57PM EDT | 52.50 | 0.11 | 0.12 | 0.13 | +0.01 | +10.00% | 15 | 1,564 | 29.30% |
| CVS240719P00053000 | 2024-07-02 10:59AM EDT | 53.00 | 0.18 | 0.14 | 0.23 | +0.05 | +38.46% | 8 | 47 | 31.49% |
| CVS240719P00054000 | 2024-07-02 3:00PM EDT | 54.00 | 0.24 | 0.23 | 0.26 | +0.11 | +84.62% | 28 | 61 | 27.30% |
| CVS240719P00055000 | 2024-07-02 3:10PM EDT | 55.00 | 0.38 | 0.31 | 0.40 | +0.04 | +11.76% | 482 | 5,016 | 25.78% |
| CVS240719P00056000 | 2024-07-02 3:59PM EDT | 56.00 | 0.65 | 0.62 | 0.69 | +0.16 | +32.65% | 42 | 3,127 | 26.12% |
| CVS240719P00057000 | 2024-07-02 3:11PM EDT | 57.00 | 0.96 | 0.97 | 1.02 | +0.24 | +33.33% | 32 | 224 | 24.90% |
| CVS240719P00057500 | 2024-07-02 3:56PM EDT | 57.50 | 1.20 | 1.20 | 1.24 | +0.22 | +22.45% | 313 | 3,920 | 24.54% |
| CVS240719P00058000 | 2024-07-02 3:00PM EDT | 58.00 | 1.48 | 1.45 | 1.50 | +0.23 | +18.40% | 559 | 717 | 24.34% |
| CVS240719P00059000 | 2024-07-02 2:43PM EDT | 59.00 | 2.05 | 2.08 | 2.13 | +0.22 | +12.02% | 32 | 349 | 24.29% |
| CVS240719P00060000 | 2024-07-02 3:44PM EDT | 60.00 | 2.80 | 2.79 | 2.94 | +0.31 | +12.45% | 27 | 2,651 | 26.03% |
| CVS240719P00061000 | 2024-07-01 3:36PM EDT | 61.00 | 3.21 | 3.50 | 3.95 | 0.00 | - | 12 | 225 | 31.69% |
| CVS240719P00062000 | 2024-07-02 11:36AM EDT | 62.00 | 4.43 | 2.88 | 4.80 | +1.10 | +33.03% | 1 | 411 | 32.08% |
| CVS240719P00062500 | 2024-07-02 12:02PM EDT | 62.50 | 4.85 | 4.45 | 5.30 | +0.37 | +8.26% | 3 | 2,707 | 34.33% |
| CVS240719P00063000 | 2024-06-25 10:32AM EDT | 63.00 | 2.08 | 3.30 | 6.15 | 0.00 | - | - | 35 | 47.17% |
| CVS240719P00065000 | 2024-06-28 12:34PM EDT | 65.00 | 5.96 | 5.30 | 9.50 | 0.00 | - | 1 | 20 | 90.09% |
| CVS240719P00067500 | 2024-06-20 1:50PM EDT | 67.50 | 6.54 | 7.80 | 11.95 | 0.00 | - | - | 0 | 101.61% |
| CVS240719P00070000 | 2024-05-15 12:31PM EDT | 70.00 | 14.18 | 7.65 | 11.90 | 0.00 | - | - | 0 | 0.00% |
| CVS240719P00075000 | 2024-06-07 3:02PM EDT | 75.00 | 13.39 | 15.00 | 19.00 | 0.00 | - | 1 | 1 | 121.68% |
| CVS240719P00080000 | 2024-05-23 12:08PM EDT | 80.00 | 23.20 | 16.30 | 21.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.