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 comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240726C00040000 | 2024-06-20 9:30AM EDT | 40.00 | 20.90 | 16.40 | 19.70 | 0.00 | - | - | 1 | 103.13% |
| CVS240726C00050000 | 2024-06-27 3:19PM EDT | 50.00 | 8.34 | 7.30 | 8.15 | 0.00 | - | - | 1 | 53.66% |
| CVS240726C00055000 | 2024-06-27 9:46AM EDT | 55.00 | 3.29 | 2.95 | 3.15 | 0.00 | - | 2 | 4 | 26.91% |
| CVS240726C00057000 | 2024-07-02 10:15AM EDT | 57.00 | 1.59 | 1.66 | 1.75 | -0.66 | -29.33% | 42 | 61 | 24.68% |
| CVS240726C00058000 | 2024-07-02 11:31AM EDT | 58.00 | 1.29 | 1.17 | 1.54 | -0.36 | -21.82% | 22 | 79 | 29.35% |
| CVS240726C00059000 | 2024-07-02 3:59PM EDT | 59.00 | 0.82 | 0.78 | 0.84 | -0.40 | -32.79% | 30 | 40 | 24.05% |
| CVS240726C00060000 | 2024-07-02 3:50PM EDT | 60.00 | 0.56 | 0.52 | 0.57 | -0.17 | -23.29% | 35 | 220 | 24.37% |
| CVS240726C00061000 | 2024-07-02 1:21PM EDT | 61.00 | 0.40 | 0.33 | 0.39 | -0.10 | -20.00% | 11 | 156 | 25.00% |
| CVS240726C00062000 | 2024-07-02 11:24AM EDT | 62.00 | 0.25 | 0.21 | 1.00 | -0.09 | -26.47% | 15 | 109 | 42.68% |
| CVS240726C00063000 | 2024-07-01 3:13PM EDT | 63.00 | 0.19 | 0.16 | 0.20 | -0.03 | -13.64% | 1 | 143 | 27.05% |
| CVS240726C00064000 | 2024-07-02 2:05PM EDT | 64.00 | 0.15 | 0.11 | 0.19 | -0.06 | -28.57% | 10 | 370 | 29.98% |
| CVS240726C00065000 | 2024-07-02 11:11AM EDT | 65.00 | 0.10 | 0.08 | 0.15 | -0.06 | -37.50% | 39 | 307 | 31.35% |
| CVS240726C00066000 | 2024-07-02 3:09PM EDT | 66.00 | 0.11 | 0.10 | 0.27 | -0.10 | -47.62% | 1 | 571 | 39.45% |
| CVS240726C00067000 | 2024-07-01 11:37AM EDT | 67.00 | 0.13 | 0.04 | 0.75 | 0.00 | - | 12 | 28 | 57.32% |
| CVS240726C00068000 | 2024-07-01 10:24AM EDT | 68.00 | 0.10 | 0.04 | 0.75 | 0.00 | - | 2 | 24 | 50.20% |
| CVS240726C00069000 | 2024-07-01 10:03AM EDT | 69.00 | 0.06 | 0.03 | 0.75 | -0.06 | -50.00% | 2 | 12 | 53.13% |
| CVS240726C00070000 | 2024-06-27 12:43PM EDT | 70.00 | 0.07 | 0.03 | 0.75 | 0.00 | - | 8 | 358 | 56.06% |
| CVS240726C00071000 | 2024-07-01 11:55AM EDT | 71.00 | 0.03 | 0.02 | 0.44 | 0.00 | - | 2 | 4 | 52.05% |
| CVS240726C00072000 | 2024-06-24 3:47PM EDT | 72.00 | 0.09 | 0.00 | 0.45 | 0.00 | - | 7 | 9 | 54.39% |
| CVS240726C00075000 | 2024-06-24 11:43AM EDT | 75.00 | 0.06 | 0.01 | 0.39 | 0.00 | - | - | 2 | 60.45% |
| CVS240726C00080000 | 2024-07-02 11:44AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 31 | 236 | 52.34% |
Opções de vendapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240726P00045000 | 2024-06-27 1:54PM EDT | 45.00 | 0.06 | 0.00 | 0.63 | 0.00 | - | - | 2 | 66.41% |
| CVS240726P00049000 | 2024-06-27 3:58PM EDT | 49.00 | 0.10 | 0.03 | 1.33 | 0.00 | - | - | 30 | 60.45% |
| CVS240726P00051000 | 2024-07-02 10:43AM EDT | 51.00 | 0.14 | 0.12 | 0.15 | 0.00 | - | 1 | 38 | 31.84% |
| CVS240726P00052000 | 2024-07-02 12:23PM EDT | 52.00 | 0.22 | 0.18 | 0.22 | +0.09 | +69.23% | 10 | 78 | 30.71% |
| CVS240726P00053000 | 2024-07-01 1:42PM EDT | 53.00 | 0.21 | 0.28 | 0.88 | 0.00 | - | 6 | 26 | 43.75% |
| CVS240726P00054000 | 2024-07-02 10:22AM EDT | 54.00 | 0.49 | 0.43 | 1.40 | +0.08 | +19.51% | 4 | 52 | 48.44% |
| CVS240726P00055000 | 2024-07-02 3:47PM EDT | 55.00 | 0.66 | 0.66 | 0.74 | +0.07 | +11.86% | 6 | 172 | 29.20% |
| CVS240726P00056000 | 2024-07-02 10:14AM EDT | 56.00 | 0.99 | 0.98 | 1.06 | +0.29 | +41.43% | 1 | 219 | 28.93% |
| CVS240726P00057000 | 2024-07-02 11:38AM EDT | 57.00 | 1.48 | 1.40 | 1.51 | +0.16 | +12.12% | 15 | 115 | 29.42% |
| CVS240726P00058000 | 2024-07-02 2:34PM EDT | 58.00 | 2.02 | 1.94 | 2.06 | +0.34 | +20.24% | 11 | 59 | 30.03% |
| CVS240726P00059000 | 2024-07-02 3:54PM EDT | 59.00 | 2.56 | 2.61 | 2.77 | +0.22 | +9.40% | 71 | 154 | 31.93% |
| CVS240726P00060000 | 2024-07-02 10:55AM EDT | 60.00 | 3.63 | 3.35 | 3.50 | +0.70 | +23.89% | 2 | 66 | 33.01% |
| CVS240726P00061000 | 2024-07-02 3:56PM EDT | 61.00 | 3.80 | 3.80 | 4.70 | +1.30 | +52.00% | 10 | 56 | 42.02% |
| CVS240726P00062000 | 2024-06-25 1:01PM EDT | 62.00 | 2.54 | 4.20 | 5.55 | 0.00 | - | 29 | 36 | 44.09% |
| CVS240726P00063000 | 2024-06-25 1:04PM EDT | 63.00 | 3.15 | 4.35 | 7.15 | 0.00 | - | - | 34 | 60.47% |
| CVS240726P00064000 | 2024-06-27 10:53AM EDT | 64.00 | 6.55 | 5.95 | 8.05 | 0.00 | - | 15 | 70 | 63.23% |
| CVS240726P00065000 | 2024-06-27 9:36AM EDT | 65.00 | 7.92 | 6.00 | 9.85 | 0.00 | - | 1 | 5 | 82.98% |
© 2024 Yahoo. Todos os direitos reservados.