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
61.974,11 -946,36 (-1,50%)
CVS Health Corporation (CVS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240802C00045000 | 2024-06-20 9:30AM EDT | 45.00 | 16.05 | 12.30 | 14.55 | 0.00 | - | - | 1 | 79.20% |
| CVS240802C00055000 | 2024-06-27 9:46AM EDT | 55.00 | 3.50 | 3.10 | 4.20 | 0.00 | - | - | 40 | 41.55% |
| CVS240802C00056000 | 2024-07-02 10:52AM EDT | 56.00 | 2.40 | 2.44 | 2.55 | -0.60 | -20.00% | 2 | 1 | 25.10% |
| CVS240802C00057000 | 2024-07-01 3:35PM EDT | 57.00 | 1.98 | 1.62 | 2.10 | -0.47 | -19.18% | 1 | 1 | 27.03% |
| CVS240802C00058000 | 2024-07-02 2:50PM EDT | 58.00 | 1.45 | 1.34 | 1.44 | -0.27 | -15.70% | 11 | 22 | 24.46% |
| CVS240802C00059000 | 2024-07-02 2:08PM EDT | 59.00 | 1.15 | 0.96 | 1.34 | -0.11 | -8.73% | 25 | 33 | 28.96% |
| CVS240802C00060000 | 2024-07-02 3:27PM EDT | 60.00 | 0.75 | 0.69 | 0.73 | -0.20 | -21.05% | 54 | 99 | 24.32% |
| CVS240802C00061000 | 2024-07-02 3:22PM EDT | 61.00 | 0.52 | 0.46 | 0.50 | -0.09 | -14.75% | 9 | 102 | 24.37% |
| CVS240802C00062000 | 2024-07-02 3:27PM EDT | 62.00 | 0.38 | 0.32 | 0.37 | -0.09 | -19.15% | 6 | 64 | 25.24% |
| CVS240802C00063000 | 2024-07-02 2:56PM EDT | 63.00 | 0.24 | 0.25 | 0.27 | -0.12 | -33.33% | 4 | 61 | 26.03% |
| CVS240802C00064000 | 2024-07-02 3:33PM EDT | 64.00 | 0.18 | 0.16 | 0.29 | -0.08 | -30.77% | 46 | 1,233 | 29.69% |
| CVS240802C00065000 | 2024-07-02 10:38AM EDT | 65.00 | 0.16 | 0.12 | 0.21 | -0.06 | -27.27% | 1 | 43 | 29.98% |
| CVS240802C00066000 | 2024-06-26 3:55PM EDT | 66.00 | 0.35 | 0.09 | 0.17 | 0.00 | - | 11 | 100 | 31.15% |
| CVS240802C00067000 | 2024-06-24 10:29AM EDT | 67.00 | 0.43 | 0.05 | 0.30 | 0.00 | - | - | 20 | 38.62% |
| CVS240802C00068000 | 2024-07-02 10:01AM EDT | 68.00 | 0.01 | 0.04 | 0.49 | -0.16 | -94.12% | 2 | 137 | 47.17% |
| CVS240802C00069000 | 2024-06-27 2:34PM EDT | 69.00 | 0.12 | 0.02 | 0.75 | 0.00 | - | 9 | 9 | 56.74% |
| CVS240802C00070000 | 2024-07-01 10:54AM EDT | 70.00 | 0.11 | 0.04 | 0.32 | 0.00 | - | 1 | 32 | 47.17% |
| CVS240802C00071000 | 2024-06-26 2:43PM EDT | 71.00 | 0.10 | 0.02 | 0.75 | 0.00 | - | - | 66 | 51.95% |
| CVS240802C00072000 | 2024-06-26 2:44PM EDT | 72.00 | 0.09 | 0.01 | 1.15 | 0.00 | - | 8 | 20 | 60.55% |
| CVS240802C00073000 | 2024-06-24 12:52PM EDT | 73.00 | 0.11 | 0.00 | 2.15 | 0.00 | - | - | 1 | 75.88% |
Opções de vendapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240802P00048000 | 2024-06-28 3:50PM EDT | 48.00 | 0.08 | 0.03 | 0.20 | 0.00 | - | 3 | 3 | 41.41% |
| CVS240802P00049000 | 2024-06-28 2:12PM EDT | 49.00 | 0.07 | 0.05 | 1.35 | 0.00 | - | 8 | 8 | 53.96% |
| CVS240802P00050000 | 2024-07-02 3:51PM EDT | 50.00 | 0.15 | 0.13 | 0.17 | +0.02 | +15.38% | 12 | 15 | 32.62% |
| CVS240802P00051000 | 2024-07-01 1:48PM EDT | 51.00 | 0.15 | 0.17 | 0.20 | 0.00 | - | 4 | 12 | 30.18% |
| CVS240802P00052000 | 2024-07-02 9:30AM EDT | 52.00 | 0.28 | 0.26 | 0.89 | +0.05 | +21.74% | 1 | 35 | 43.90% |
| CVS240802P00053000 | 2024-07-02 2:35PM EDT | 53.00 | 0.41 | 0.39 | 0.64 | +0.14 | +51.85% | 11 | 5,615 | 33.74% |
| CVS240802P00054000 | 2024-07-01 2:30PM EDT | 54.00 | 0.45 | 0.57 | 0.82 | 0.00 | - | 2 | 170 | 32.42% |
| CVS240802P00055000 | 2024-07-02 1:56PM EDT | 55.00 | 0.81 | 0.82 | 0.98 | +0.13 | +19.12% | 2 | 63 | 29.98% |
| CVS240802P00056000 | 2024-07-02 10:23AM EDT | 56.00 | 1.13 | 1.16 | 1.19 | +0.55 | +94.83% | 11 | 69 | 27.64% |
| CVS240802P00057000 | 2024-07-02 1:27PM EDT | 57.00 | 1.69 | 1.59 | 1.65 | +0.23 | +15.75% | 16 | 65 | 28.08% |
| CVS240802P00058000 | 2024-07-01 2:24PM EDT | 58.00 | 1.76 | 2.12 | 2.25 | 0.00 | - | 4 | 14 | 29.35% |
| CVS240802P00059000 | 2024-07-02 12:19PM EDT | 59.00 | 2.66 | 2.45 | 3.30 | +0.89 | +50.28% | 1 | 7 | 36.21% |
| CVS240802P00060000 | 2024-07-02 2:24PM EDT | 60.00 | 3.52 | 3.45 | 3.60 | +0.94 | +36.43% | 7 | 38 | 30.76% |
| CVS240802P00061000 | 2024-06-25 3:45PM EDT | 61.00 | 2.19 | 3.25 | 5.35 | 0.00 | - | - | 38 | 47.56% |
| CVS240802P00062000 | 2024-06-24 2:43PM EDT | 62.00 | 2.24 | 3.40 | 5.65 | 0.00 | - | - | 19 | 40.72% |
| CVS240802P00063000 | 2024-06-25 12:35PM EDT | 63.00 | 3.45 | 4.30 | 6.35 | 0.00 | - | - | 1 | 39.36% |
| CVS240802P00064000 | 2024-06-25 12:25PM EDT | 64.00 | 4.15 | 6.40 | 8.10 | 0.00 | - | - | 1 | 56.76% |
| CVS240802P00066000 | 2024-06-26 9:49AM EDT | 66.00 | 6.60 | 8.40 | 9.20 | 0.00 | - | - | 90 | 46.78% |
© 2024 Yahoo. Todos os direitos reservados.