Mercado fechado
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
80,52 -1,41 (-1,72%) OURO
2.311,20 +8,30 (+0,36%) Bitcoin USD
57.368,61 -4.030,23 (-6,56%)
CVS Health Corporation (CVS)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:54AM EDT. Mercado aberto.
Opções de comprapara16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240816C00040000 | 2024-01-08 10:59AM EDT | 40.00 | 42.00 | 34.65 | 38.45 | 0.00 | - | 1 | 0 | 317.68% |
| CVS240816C00045000 | 2024-04-26 3:04PM EDT | 45.00 | 22.78 | 9.25 | 11.25 | 0.00 | - | 1 | 1 | 48.05% |
| CVS240816C00050000 | 2024-05-01 10:36AM EDT | 50.00 | 6.55 | 6.50 | 6.70 | -14.05 | -68.20% | 78 | 15 | 35.80% |
| CVS240816C00055000 | 2024-05-01 10:38AM EDT | 55.00 | 3.50 | 3.40 | 3.55 | -11.34 | -76.42% | 1,663 | 11 | 31.93% |
| CVS240816C00060000 | 2024-05-01 10:37AM EDT | 60.00 | 1.60 | 1.56 | 1.62 | -8.00 | -83.33% | 1,691 | 47 | 30.18% |
| CVS240816C00062500 | 2024-05-01 10:18AM EDT | 62.50 | 0.95 | 0.95 | 1.02 | -6.09 | -86.51% | 87 | 11 | 29.44% |
| CVS240816C00065000 | 2024-05-01 10:35AM EDT | 65.00 | 0.68 | 0.62 | 0.85 | -4.85 | -87.70% | 81 | 304 | 32.08% |
| CVS240816C00067500 | 2024-05-01 10:18AM EDT | 67.50 | 0.38 | 0.40 | 0.46 | -3.92 | -91.16% | 10 | 1,502 | 30.35% |
| CVS240816C00070000 | 2024-05-01 10:38AM EDT | 70.00 | 0.32 | 0.29 | 0.38 | -2.78 | -89.68% | 297 | 657 | 32.37% |
| CVS240816C00072500 | 2024-05-01 10:08AM EDT | 72.50 | 0.23 | 0.19 | 0.30 | -1.90 | -89.20% | 34 | 445 | 33.79% |
| CVS240816C00075000 | 2024-05-01 10:37AM EDT | 75.00 | 0.20 | 0.16 | 0.20 | -1.23 | -86.01% | 84 | 3,149 | 33.89% |
| CVS240816C00077500 | 2024-05-01 10:34AM EDT | 77.50 | 0.15 | 0.12 | 0.24 | -0.80 | -84.21% | 15 | 1,884 | 37.89% |
| CVS240816C00080000 | 2024-05-01 10:38AM EDT | 80.00 | 0.15 | 0.05 | 0.44 | -0.48 | -77.42% | 21 | 1,268 | 45.85% |
| CVS240816C00082500 | 2024-05-01 10:35AM EDT | 82.50 | 0.11 | 0.10 | 0.18 | -0.29 | -72.50% | 21 | 1,270 | 40.87% |
| CVS240816C00085000 | 2024-05-01 10:35AM EDT | 85.00 | 0.10 | 0.09 | 0.11 | -0.14 | -58.33% | 24 | 2,003 | 39.84% |
| CVS240816C00087500 | 2024-05-01 9:31AM EDT | 87.50 | 0.10 | 0.07 | 0.10 | -0.07 | -41.18% | 4 | 776 | 41.41% |
| CVS240816C00090000 | 2024-04-30 9:42AM EDT | 90.00 | 0.18 | 0.06 | 0.25 | 0.00 | - | 2 | 1,123 | 50.29% |
| CVS240816C00095000 | 2024-04-29 2:19PM EDT | 95.00 | 0.08 | 0.02 | 0.11 | 0.00 | - | 200 | 184 | 47.85% |
| CVS240816C00100000 | 2024-04-25 1:39PM EDT | 100.00 | 0.05 | 0.04 | 0.45 | -0.01 | -16.67% | 1 | 280 | 58.20% |
| CVS240816C00105000 | 2024-04-25 11:29AM EDT | 105.00 | 0.04 | 0.01 | 1.90 | 0.00 | - | 2 | 201 | 80.40% |
| CVS240816C00110000 | 2024-04-25 11:28AM EDT | 110.00 | 0.04 | 0.01 | 0.45 | 0.00 | - | 3 | 391 | 64.65% |
| CVS240816C00115000 | 2024-04-11 3:06PM EDT | 115.00 | 0.06 | 0.01 | 0.50 | 0.00 | - | 3 | 105 | 68.95% |
| CVS240816C00120000 | 2024-04-11 11:42AM EDT | 120.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 14 | 52 | 56.64% |
Opções de vendapara16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240816P00037500 | 2024-04-19 10:48AM EDT | 37.50 | 0.04 | 0.05 | 1.45 | 0.00 | - | 2 | 3 | 56.59% |
| CVS240816P00040000 | 2024-05-01 10:38AM EDT | 40.00 | 0.28 | 0.23 | 0.29 | +0.17 | +154.55% | 23 | 33 | 38.18% |
| CVS240816P00042500 | 2024-05-01 10:22AM EDT | 42.50 | 0.44 | 0.39 | 0.46 | +0.27 | +158.82% | 18 | 54 | 36.13% |
| CVS240816P00045000 | 2024-05-01 10:32AM EDT | 45.00 | 0.69 | 0.66 | 0.97 | +0.50 | +263.16% | 61 | 120 | 37.94% |
| CVS240816P00047500 | 2024-05-01 10:33AM EDT | 47.50 | 1.08 | 1.02 | 1.11 | +0.94 | +671.43% | 118 | 159 | 32.37% |
| CVS240816P00050000 | 2024-05-01 10:33AM EDT | 50.00 | 1.69 | 1.62 | 1.70 | +1.48 | +704.76% | 287 | 367 | 30.96% |
| CVS240816P00055000 | 2024-05-01 10:34AM EDT | 55.00 | 3.65 | 3.55 | 3.65 | +3.20 | +711.11% | 251 | 105 | 28.64% |
| CVS240816P00060000 | 2024-05-01 10:25AM EDT | 60.00 | 6.87 | 6.55 | 6.75 | +5.85 | +573.53% | 93 | 379 | 26.66% |
| CVS240816P00062500 | 2024-05-01 9:55AM EDT | 62.50 | 7.92 | 7.90 | 9.10 | +6.31 | +391.93% | 6 | 705 | 30.49% |
| CVS240816P00065000 | 2024-05-01 10:36AM EDT | 65.00 | 11.00 | 10.15 | 10.90 | +8.66 | +370.09% | 66 | 2,658 | 25.68% |
| CVS240816P00067500 | 2024-05-01 10:34AM EDT | 67.50 | 13.20 | 12.95 | 13.15 | +9.85 | +294.03% | 12 | 785 | 23.83% |
| CVS240816P00070000 | 2024-05-01 10:15AM EDT | 70.00 | 16.60 | 15.35 | 15.90 | +11.99 | +260.09% | 28 | 2,572 | 33.01% |
| CVS240816P00072500 | 2024-04-30 2:37PM EDT | 72.50 | 17.25 | 17.60 | 18.15 | +11.14 | +182.32% | 2 | 1,051 | 29.88% |
| CVS240816P00075000 | 2024-05-01 10:34AM EDT | 75.00 | 20.50 | 19.40 | 20.65 | +12.40 | +153.09% | 6 | 1,164 | 32.62% |
| CVS240816P00077500 | 2024-04-19 10:06AM EDT | 77.50 | 22.30 | 22.10 | 24.00 | +13.19 | +144.79% | 1 | 388 | 53.17% |
| CVS240816P00080000 | 2024-04-26 10:31AM EDT | 80.00 | 13.03 | 24.10 | 27.50 | 0.00 | - | 18 | 258 | 69.65% |
| CVS240816P00082500 | 2024-04-16 9:30AM EDT | 82.50 | 11.65 | 26.70 | 30.00 | 0.00 | - | 3 | 250 | 72.97% |
| CVS240816P00085000 | 2024-04-12 1:01PM EDT | 85.00 | 17.02 | 28.80 | 32.50 | 0.00 | - | 3 | 0 | 76.12% |
| CVS240816P00087500 | 2024-03-25 10:03AM EDT | 87.50 | 10.00 | 19.00 | 19.70 | 0.00 | - | 1 | 0 | 0.00% |
| CVS240816P00090000 | 2024-04-30 10:12AM EDT | 90.00 | 22.50 | 33.50 | 37.50 | 0.00 | - | 5 | 0 | 82.03% |
| CVS240816P00095000 | 2024-04-29 11:16AM EDT | 95.00 | 27.20 | 38.65 | 42.55 | 0.00 | - | 1 | 0 | 88.09% |
| CVS240816P00100000 | 2024-04-23 10:52AM EDT | 100.00 | 30.09 | 43.55 | 47.50 | 0.00 | - | - | 0 | 92.46% |
© 2024 Yahoo. Todos os direitos reservados.