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
79,15 -2,78 (-3,39%) OURO
2.325,80 +22,90 (+0,99%) Bitcoin USD
57.202,31 -2.409,10 (-4,04%)
CVS Health Corporation (CVS)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:54PM EDT. Mercado aberto.
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240920C00035000 | 2023-12-06 11:10AM EDT | 35.00 | 39.13 | 46.15 | 47.65 | 0.00 | - | 1 | 1 | 399.61% |
| CVS240920C00037500 | 2023-11-06 1:26PM EDT | 37.50 | 34.33 | 36.20 | 36.75 | 0.00 | - | - | 1 | 249.24% |
| CVS240920C00040000 | 2024-03-14 11:53AM EDT | 40.00 | 36.10 | 26.80 | 30.75 | 0.00 | - | 1 | 1 | 173.36% |
| CVS240920C00045000 | 2024-05-01 10:57AM EDT | 45.00 | 11.10 | 12.25 | 12.45 | -17.90 | -61.72% | 3 | 3 | 39.97% |
| CVS240920C00050000 | 2024-05-01 2:32PM EDT | 50.00 | 7.30 | 8.20 | 8.50 | -13.50 | -64.90% | 45 | 39 | 36.38% |
| CVS240920C00055000 | 2024-05-01 3:23PM EDT | 55.00 | 4.89 | 4.90 | 5.00 | -13.21 | -73.76% | 626 | 33 | 31.73% |
| CVS240920C00060000 | 2024-05-01 3:31PM EDT | 60.00 | 2.68 | 2.55 | 2.61 | -7.27 | -73.07% | 631 | 146 | 29.41% |
| CVS240920C00062500 | 2024-05-01 3:37PM EDT | 62.50 | 1.82 | 1.79 | 1.84 | -6.08 | -76.96% | 228 | 58 | 28.98% |
| CVS240920C00065000 | 2024-05-01 3:30PM EDT | 65.00 | 1.12 | 1.17 | 1.31 | -4.78 | -81.02% | 607 | 328 | 29.07% |
| CVS240920C00067500 | 2024-05-01 1:55PM EDT | 67.50 | 0.70 | 0.78 | 0.84 | -4.19 | -85.69% | 350 | 757 | 28.27% |
| CVS240920C00070000 | 2024-05-01 2:53PM EDT | 70.00 | 0.50 | 0.51 | 0.57 | -3.15 | -86.30% | 123 | 2,132 | 28.32% |
| CVS240920C00072500 | 2024-05-01 2:31PM EDT | 72.50 | 0.27 | 0.34 | 0.42 | -2.41 | -89.93% | 404 | 600 | 29.05% |
| CVS240920C00075000 | 2024-05-01 3:05PM EDT | 75.00 | 0.22 | 0.23 | 0.31 | -1.67 | -88.36% | 2,173 | 1,936 | 29.69% |
| CVS240920C00077500 | 2024-05-01 2:59PM EDT | 77.50 | 0.22 | 0.17 | 0.24 | -1.06 | -82.81% | 31 | 1,722 | 30.57% |
| CVS240920C00080000 | 2024-05-01 2:12PM EDT | 80.00 | 0.30 | 0.15 | 0.25 | -0.60 | -66.67% | 461 | 2,724 | 33.15% |
| CVS240920C00082500 | 2024-05-01 12:58PM EDT | 82.50 | 0.15 | 0.13 | 0.54 | -0.45 | -75.00% | 40 | 2,584 | 41.53% |
| CVS240920C00085000 | 2024-05-01 1:44PM EDT | 85.00 | 0.10 | 0.06 | 0.30 | -0.26 | -72.22% | 115 | 2,906 | 38.77% |
| CVS240920C00087500 | 2024-05-01 2:44PM EDT | 87.50 | 0.11 | 0.10 | 0.30 | -0.16 | -59.26% | 9 | 2,774 | 40.87% |
| CVS240920C00090000 | 2024-05-01 1:00PM EDT | 90.00 | 0.10 | 0.02 | 0.98 | -0.10 | -50.00% | 15 | 517 | 55.47% |
| CVS240920C00095000 | 2024-04-30 3:45PM EDT | 95.00 | 0.11 | 0.05 | 0.58 | 0.00 | - | 3 | 371 | 53.03% |
| CVS240920C00100000 | 2024-04-30 1:54PM EDT | 100.00 | 0.07 | 0.02 | 0.60 | 0.00 | - | 6 | 174 | 50.39% |
| CVS240920C00105000 | 2024-04-26 9:41AM EDT | 105.00 | 0.13 | 0.01 | 2.16 | 0.00 | - | 2 | 346 | 69.19% |
| CVS240920C00110000 | 2024-05-01 9:31AM EDT | 110.00 | 0.05 | 0.05 | 0.21 | -0.02 | -28.57% | 3 | 224 | 53.22% |
| CVS240920C00115000 | 2024-04-25 11:21AM EDT | 115.00 | 0.14 | 0.01 | 0.50 | 0.00 | - | 3 | 74 | 57.76% |
| CVS240920C00120000 | 2024-04-25 11:22AM EDT | 120.00 | 0.08 | 0.01 | 1.50 | 0.00 | - | 2 | 4 | 73.34% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240920P00035000 | 2024-04-12 11:58AM EDT | 35.00 | 0.03 | 0.03 | 0.25 | 0.00 | - | 1 | 26 | 45.41% |
| CVS240920P00037500 | 2024-05-01 9:43AM EDT | 37.50 | 0.26 | 0.02 | 0.45 | +0.14 | +116.67% | 2 | 40 | 45.31% |
| CVS240920P00040000 | 2024-05-01 1:53PM EDT | 40.00 | 0.22 | 0.11 | 0.40 | +0.10 | +83.33% | 28 | 134 | 38.28% |
| CVS240920P00042500 | 2024-05-01 2:27PM EDT | 42.50 | 0.42 | 0.33 | 0.39 | +0.22 | +110.00% | 23 | 154 | 32.54% |
| CVS240920P00045000 | 2024-05-01 2:19PM EDT | 45.00 | 0.65 | 0.55 | 0.62 | +0.43 | +195.45% | 128 | 137 | 31.10% |
| CVS240920P00047500 | 2024-05-01 3:25PM EDT | 47.50 | 0.88 | 0.85 | 0.89 | +0.63 | +252.00% | 58 | 66 | 28.87% |
| CVS240920P00050000 | 2024-05-01 2:58PM EDT | 50.00 | 1.40 | 1.32 | 1.38 | +1.10 | +366.67% | 186 | 3,809 | 27.72% |
| CVS240920P00055000 | 2024-05-01 3:31PM EDT | 55.00 | 2.93 | 2.90 | 2.97 | +2.28 | +350.77% | 387 | 474 | 25.39% |
| CVS240920P00060000 | 2024-05-01 3:15PM EDT | 60.00 | 5.85 | 5.50 | 5.70 | +4.55 | +350.00% | 4,794 | 5,726 | 23.78% |
| CVS240920P00062500 | 2024-05-01 3:15PM EDT | 62.50 | 7.65 | 7.30 | 7.50 | +5.78 | +309.09% | 62 | 711 | 23.27% |
| CVS240920P00065000 | 2024-05-01 10:02AM EDT | 65.00 | 10.48 | 9.10 | 9.30 | +7.87 | +301.53% | 209 | 1,021 | 20.09% |
| CVS240920P00067500 | 2024-05-01 2:34PM EDT | 67.50 | 12.30 | 10.80 | 12.45 | +8.60 | +232.43% | 7 | 1,491 | 31.15% |
| CVS240920P00070000 | 2024-05-01 1:42PM EDT | 70.00 | 14.25 | 13.55 | 14.05 | +9.25 | +185.00% | 17 | 869 | 22.22% |
| CVS240920P00072500 | 2024-05-01 11:39AM EDT | 72.50 | 16.53 | 15.95 | 16.15 | +9.53 | +136.14% | 1 | 1,973 | 0.00% |
| CVS240920P00075000 | 2024-04-29 2:32PM EDT | 75.00 | 18.46 | 18.40 | 18.95 | +9.72 | +111.21% | 1 | 2,572 | 24.37% |
| CVS240920P00077500 | 2024-05-01 9:49AM EDT | 77.50 | 22.61 | 20.80 | 21.95 | +11.71 | +107.43% | 2 | 1,123 | 37.65% |
| CVS240920P00080000 | 2024-04-29 10:13AM EDT | 80.00 | 12.70 | 22.80 | 23.65 | 0.00 | - | 3 | 876 | 0.00% |
| CVS240920P00082500 | 2024-04-11 2:56PM EDT | 82.50 | 13.60 | 24.00 | 27.95 | 0.00 | - | 2 | 2,020 | 55.79% |
| CVS240920P00085000 | 2024-03-15 11:05AM EDT | 85.00 | 9.95 | 15.55 | 18.45 | 0.00 | - | 11 | 24 | 0.00% |
| CVS240920P00087500 | 2024-05-01 3:17PM EDT | 87.50 | 33.45 | 29.10 | 32.85 | +13.30 | +66.00% | 220 | 105 | 59.91% |
| CVS240920P00090000 | 2024-03-26 3:37PM EDT | 90.00 | 11.75 | 20.65 | 24.90 | 0.00 | - | 9 | 0 | 0.00% |
| CVS240920P00095000 | 2024-01-03 3:24PM EDT | 95.00 | 15.20 | 20.10 | 23.55 | 0.00 | - | - | 2 | 0.00% |
| CVS240920P00100000 | 2024-01-25 11:11AM EDT | 100.00 | 28.60 | 21.70 | 22.95 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.