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
80,66 -1,27 (-1,55%) OURO
2.313,10 +10,20 (+0,44%) Bitcoin USD
57.202,30 -3.938,87 (-6,44%)
CVS Health Corporation (CVS)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:44AM EDT. Mercado aberto.
Opções de comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS241115C00050000 | 2024-05-01 10:26AM EDT | 50.00 | 7.55 | 6.80 | 7.75 | -11.19 | -59.71% | 4 | 41 | 33.05% |
| CVS241115C00055000 | 2024-05-01 10:27AM EDT | 55.00 | 4.70 | 4.65 | 4.75 | -9.80 | -67.59% | 33 | 7 | 30.49% |
| CVS241115C00060000 | 2024-05-01 10:22AM EDT | 60.00 | 2.63 | 2.62 | 2.82 | -7.77 | -74.71% | 178 | 35 | 29.94% |
| CVS241115C00065000 | 2024-05-01 10:12AM EDT | 65.00 | 1.42 | 0.95 | 1.44 | -5.34 | -78.99% | 11 | 20 | 28.47% |
| CVS241115C00067500 | 2024-05-01 10:05AM EDT | 67.50 | 1.09 | 0.89 | 1.13 | -4.52 | -80.57% | 2 | 67 | 29.18% |
| CVS241115C00070000 | 2024-05-01 10:18AM EDT | 70.00 | 0.70 | 0.68 | 0.78 | -3.60 | -83.72% | 7 | 246 | 28.66% |
| CVS241115C00072500 | 2024-05-01 10:23AM EDT | 72.50 | 0.52 | 0.50 | 0.57 | -3.08 | -85.56% | 31 | 210 | 28.76% |
| CVS241115C00075000 | 2024-05-01 10:25AM EDT | 75.00 | 0.40 | 0.37 | 0.45 | -2.28 | -85.07% | 15 | 385 | 29.44% |
| CVS241115C00077500 | 2024-05-01 10:15AM EDT | 77.50 | 0.31 | 0.18 | 0.60 | -1.56 | -83.42% | 4 | 212 | 33.89% |
| CVS241115C00080000 | 2024-05-01 10:18AM EDT | 80.00 | 0.25 | 0.21 | 0.28 | -1.21 | -82.88% | 9 | 221 | 30.57% |
| CVS241115C00082500 | 2024-05-01 10:18AM EDT | 82.50 | 0.21 | 0.01 | 1.72 | -0.93 | -81.58% | 6 | 37 | 50.81% |
| CVS241115C00085000 | 2024-05-01 10:18AM EDT | 85.00 | 0.20 | 0.16 | 0.20 | -0.65 | -76.47% | 9 | 165 | 32.23% |
| CVS241115C00087500 | 2024-04-30 1:49PM EDT | 87.50 | 0.13 | 0.00 | 2.22 | -0.43 | -76.79% | 1 | 29 | 59.90% |
| CVS241115C00090000 | 2024-04-30 12:54PM EDT | 90.00 | 0.39 | 0.03 | 2.21 | 0.00 | - | 9 | 144 | 50.90% |
| CVS241115C00095000 | 2024-04-22 1:55PM EDT | 95.00 | 0.37 | 0.00 | 2.19 | 0.00 | - | 12 | 95 | 54.30% |
| CVS241115C00100000 | 2024-04-29 12:36PM EDT | 100.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 4 | 143 | 56.47% |
| CVS241115C00105000 | 2024-04-23 9:47AM EDT | 105.00 | 0.14 | 0.00 | 0.52 | 0.00 | - | 2 | 8 | 51.90% |
| CVS241115C00110000 | 2024-04-23 9:48AM EDT | 110.00 | 0.12 | 0.00 | 2.16 | 0.00 | - | 2 | 6 | 63.70% |
| CVS241115C00115000 | 2024-03-20 9:50AM EDT | 115.00 | 0.24 | 0.00 | 0.29 | 0.00 | - | - | 0 | 51.66% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS241115P00042500 | 2024-04-15 9:59AM EDT | 42.50 | 0.25 | 0.65 | 1.08 | 0.00 | - | 2 | 0 | 34.96% |
| CVS241115P00045000 | 2024-05-01 10:14AM EDT | 45.00 | 1.40 | 1.35 | 1.49 | +1.14 | +438.46% | 28 | 24 | 33.37% |
| CVS241115P00047500 | 2024-05-01 10:14AM EDT | 47.50 | 1.94 | 1.91 | 2.07 | +1.53 | +373.17% | 3 | 33 | 32.24% |
| CVS241115P00050000 | 2024-05-01 10:22AM EDT | 50.00 | 2.87 | 2.60 | 2.80 | +2.30 | +403.51% | 36 | 564 | 31.07% |
| CVS241115P00055000 | 2024-05-01 10:16AM EDT | 55.00 | 4.85 | 4.70 | 4.90 | +3.73 | +333.04% | 90 | 5,491 | 29.36% |
| CVS241115P00060000 | 2024-05-01 10:16AM EDT | 60.00 | 7.80 | 7.00 | 7.85 | +5.76 | +282.35% | 48 | 255 | 27.97% |
| CVS241115P00062500 | 2024-05-01 10:10AM EDT | 62.50 | 9.25 | 8.10 | 9.95 | +6.48 | +233.94% | 2 | 684 | 29.70% |
| CVS241115P00065000 | 2024-05-01 10:09AM EDT | 65.00 | 11.00 | 10.50 | 11.85 | +7.50 | +214.29% | 4 | 249 | 29.10% |
| CVS241115P00067500 | 2024-05-01 9:56AM EDT | 67.50 | 12.21 | 13.25 | 13.70 | +7.66 | +168.35% | 4 | 529 | 26.69% |
| CVS241115P00070000 | 2024-04-30 11:50AM EDT | 70.00 | 5.90 | 15.40 | 16.45 | 0.00 | - | 46 | 333 | 32.09% |
| CVS241115P00072500 | 2024-04-29 12:26PM EDT | 72.50 | 7.50 | 17.60 | 18.20 | 0.00 | - | 18 | 109 | 25.88% |
| CVS241115P00075000 | 2024-04-26 11:15AM EDT | 75.00 | 9.50 | 19.30 | 20.65 | 0.00 | - | 2 | 169 | 27.25% |
| CVS241115P00077500 | 2024-04-30 11:05AM EDT | 77.50 | 10.70 | 22.30 | 24.20 | 0.00 | - | 2 | 21 | 42.62% |
| CVS241115P00080000 | 2024-04-25 12:23PM EDT | 80.00 | 13.30 | 23.85 | 27.70 | 0.00 | - | 21 | 74 | 54.05% |
| CVS241115P00082500 | 2024-04-23 11:41AM EDT | 82.50 | 13.60 | 26.35 | 30.20 | 0.00 | - | 22 | 58 | 56.57% |
| CVS241115P00085000 | 2024-05-01 9:37AM EDT | 85.00 | 29.52 | 28.85 | 32.70 | +13.27 | +81.66% | 1 | 18 | 58.94% |
| CVS241115P00087500 | 2024-04-23 11:19AM EDT | 87.50 | 17.90 | 31.35 | 35.20 | 0.00 | - | - | 6 | 61.21% |
| CVS241115P00090000 | 2024-03-15 3:32PM EDT | 90.00 | 13.90 | 21.25 | 23.65 | 0.00 | - | - | 15 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.