CVS - CVS Health Corporation
NYSE - NYSE Preço Adiado. Moeda em USD.
Por Dentro do Dinheiro
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS250117C00035000 | 2023-06-02 12:56PM EDT | 35.00 | 35.15 | 35.20 | 35.90 | +0.25 | +0.72% | 1 | 48 | 39.05% |
| CVS250117C00037500 | 2023-06-02 3:38PM EDT | 37.50 | 33.50 | 32.80 | 33.70 | +2.50 | +8.06% | 2 | 22 | 38.56% |
| CVS250117C00040000 | 2023-06-02 10:54AM EDT | 40.00 | 30.50 | 30.70 | 31.50 | +1.64 | +5.68% | 9 | 107 | 37.63% |
| CVS250117C00042500 | 2023-05-30 9:30AM EDT | 42.50 | 26.50 | 28.60 | 29.20 | 0.00 | - | 1 | 35 | 35.76% |
| CVS250117C00045000 | 2023-05-30 1:44PM EDT | 45.00 | 24.10 | 26.45 | 27.00 | 0.00 | - | 3 | 48 | 34.42% |
| CVS250117C00047500 | 2023-05-26 3:17PM EDT | 47.50 | 23.20 | 24.45 | 24.95 | 0.00 | - | 1 | 46 | 33.70% |
| CVS250117C00050000 | 2023-06-02 3:41PM EDT | 50.00 | 22.83 | 22.45 | 23.05 | +1.86 | +8.87% | 79 | 334 | 33.41% |
| CVS250117C00055000 | 2023-05-31 11:38AM EDT | 55.00 | 17.30 | 18.75 | 19.30 | 0.00 | - | 1 | 39 | 32.03% |
| CVS250117C00060000 | 2023-06-01 9:49AM EDT | 60.00 | 15.15 | 15.50 | 15.80 | +0.65 | +4.48% | 2 | 207 | 30.51% |
| CVS250117C00062500 | 2023-06-02 3:38PM EDT | 62.50 | 14.19 | 13.80 | 14.20 | +1.90 | +15.46% | 5 | 9 | 29.87% |
| CVS250117C00065000 | 2023-06-02 3:53PM EDT | 65.00 | 12.65 | 12.50 | 12.65 | +1.97 | +18.45% | 4 | 136 | 29.13% |
| CVS250117C00067500 | 2023-06-01 3:13PM EDT | 67.50 | 10.73 | 10.70 | 11.35 | 0.00 | - | 12 | 729 | 28.87% |
| CVS250117C00070000 | 2023-06-02 3:59PM EDT | 70.00 | 9.85 | 9.80 | 9.90 | +0.46 | +4.90% | 146 | 2,807 | 27.92% |
| CVS250117C00072500 | 2023-06-01 3:13PM EDT | 72.50 | 8.27 | 8.40 | 9.00 | 0.00 | - | 10 | 382 | 28.27% |
| CVS250117C00075000 | 2023-06-02 10:46AM EDT | 75.00 | 7.60 | 7.40 | 7.80 | -0.10 | -1.30% | 4 | 804 | 27.52% |
| CVS250117C00077500 | 2023-06-01 3:17PM EDT | 77.50 | 6.50 | 6.50 | 6.65 | +0.10 | +1.56% | 1 | 765 | 26.65% |
| CVS250117C00080000 | 2023-06-02 2:36PM EDT | 80.00 | 5.65 | 5.50 | 5.75 | +0.20 | +3.67% | 391 | 1,213 | 26.24% |
| CVS250117C00082500 | 2023-06-02 2:37PM EDT | 82.50 | 4.91 | 4.70 | 4.90 | +0.70 | +16.63% | 251 | 132 | 25.72% |
| CVS250117C00085000 | 2023-06-02 3:36PM EDT | 85.00 | 4.20 | 4.00 | 4.25 | +0.26 | +6.60% | 6 | 315 | 25.56% |
| CVS250117C00087500 | 2023-06-02 3:01PM EDT | 87.50 | 3.55 | 3.35 | 3.60 | +0.55 | +18.33% | 3 | 895 | 25.17% |
| CVS250117C00090000 | 2023-06-01 2:22PM EDT | 90.00 | 2.94 | 2.90 | 3.05 | 0.00 | - | 50 | 1,398 | 24.86% |
| CVS250117C00092500 | 2023-06-02 3:38PM EDT | 92.50 | 2.55 | 2.29 | 2.74 | 0.00 | - | 6 | 563 | 25.19% |
| CVS250117C00095000 | 2023-06-01 12:40PM EDT | 95.00 | 2.31 | 1.94 | 2.31 | 0.00 | - | 6 | 608 | 24.90% |
| CVS250117C00097500 | 2023-05-26 11:03AM EDT | 97.50 | 1.70 | 1.81 | 1.99 | 0.00 | - | 26 | 126 | 24.85% |
| CVS250117C00100000 | 2023-06-02 3:25PM EDT | 100.00 | 1.55 | 1.54 | 1.71 | 0.00 | - | 24 | 1,197 | 24.79% |
| CVS250117C00105000 | 2023-06-02 2:40PM EDT | 105.00 | 1.14 | 0.96 | 1.19 | +0.14 | +14.00% | 1 | 508 | 24.34% |
| CVS250117C00110000 | 2023-06-01 1:39PM EDT | 110.00 | 0.86 | 0.70 | 0.84 | +0.02 | +2.38% | 1 | 1,778 | 24.09% |
| CVS250117C00115000 | 2023-05-31 10:42AM EDT | 115.00 | 0.55 | 0.48 | 0.63 | 0.00 | - | 2 | 241 | 24.21% |
| CVS250117C00120000 | 2023-06-02 1:26PM EDT | 120.00 | 0.49 | 0.40 | 0.48 | 0.00 | - | 1 | 317 | 24.39% |
| CVS250117C00125000 | 2023-05-16 3:54PM EDT | 125.00 | 0.42 | 0.25 | 0.43 | 0.00 | - | 5 | 114 | 25.27% |
| CVS250117C00130000 | 2023-05-08 10:41AM EDT | 130.00 | 0.33 | 0.18 | 0.42 | 0.00 | - | 10 | 60 | 26.47% |
| CVS250117C00135000 | 2023-05-16 11:06AM EDT | 135.00 | 0.24 | 0.14 | 0.36 | 0.00 | - | 2 | 188 | 26.98% |
| CVS250117C00140000 | 2023-06-02 2:34PM EDT | 140.00 | 0.19 | 0.06 | 0.26 | -0.01 | -5.00% | 2 | 153 | 26.71% |
| CVS250117C00145000 | 2023-06-01 11:01AM EDT | 145.00 | 0.18 | 0.15 | 0.23 | -0.01 | -5.26% | 1 | 73 | 27.30% |
| CVS250117C00150000 | 2023-05-30 3:25PM EDT | 150.00 | 0.13 | 0.11 | 0.25 | 0.00 | - | 45 | 323 | 28.64% |
| CVS250117C00155000 | 2023-05-30 3:24PM EDT | 155.00 | 0.12 | 0.05 | 0.18 | 0.00 | - | 120 | 203 | 28.27% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS250117P00035000 | 2023-05-30 2:58PM EDT | 35.00 | 0.95 | 0.68 | 0.89 | 0.00 | - | 2 | 39 | 38.89% |
| CVS250117P00037500 | 2023-06-02 11:58AM EDT | 37.50 | 0.98 | 0.82 | 1.03 | -0.24 | -19.67% | 1 | 168 | 36.98% |
| CVS250117P00040000 | 2023-05-24 9:41AM EDT | 40.00 | 1.34 | 0.99 | 1.33 | 0.00 | - | 1 | 60 | 36.30% |
| CVS250117P00042500 | 2023-06-01 1:55PM EDT | 42.50 | 1.53 | 1.28 | 1.48 | 0.00 | - | 2 | 17 | 34.22% |
| CVS250117P00045000 | 2023-05-24 12:13PM EDT | 45.00 | 2.00 | 1.46 | 1.77 | 0.00 | - | 300 | 658 | 33.01% |
| CVS250117P00047500 | 2023-05-25 3:49PM EDT | 47.50 | 2.50 | 1.77 | 2.10 | 0.00 | - | 15 | 435 | 31.82% |
| CVS250117P00050000 | 2023-05-31 1:26PM EDT | 50.00 | 2.98 | 2.06 | 2.49 | 0.00 | - | 1 | 434 | 30.74% |
| CVS250117P00055000 | 2023-06-01 11:38AM EDT | 55.00 | 3.64 | 3.05 | 3.50 | 0.00 | - | 2 | 815 | 28.89% |
| CVS250117P00060000 | 2023-05-31 9:30AM EDT | 60.00 | 5.90 | 4.40 | 4.70 | 0.00 | - | 1 | 708 | 26.80% |
| CVS250117P00062500 | 2023-05-30 9:38AM EDT | 62.50 | 6.55 | 5.05 | 5.45 | 0.00 | - | 1 | 120 | 25.90% |
| CVS250117P00065000 | 2023-06-02 3:50PM EDT | 65.00 | 6.20 | 5.90 | 6.30 | -1.40 | -18.42% | 40 | 1,436 | 25.04% |
| CVS250117P00067500 | 2023-06-02 2:02PM EDT | 67.50 | 7.20 | 6.90 | 7.25 | -1.61 | -18.27% | 11 | 281 | 24.21% |
| CVS250117P00070000 | 2023-05-31 1:26PM EDT | 70.00 | 9.53 | 8.00 | 8.45 | 0.00 | - | 1 | 1,405 | 23.80% |
| CVS250117P00072500 | 2023-06-02 10:08AM EDT | 72.50 | 9.70 | 9.15 | 9.50 | -1.08 | -10.02% | 1 | 234 | 22.65% |
| CVS250117P00075000 | 2023-05-17 1:34PM EDT | 75.00 | 11.74 | 10.25 | 10.75 | 0.00 | - | 2 | 274 | 21.75% |
| CVS250117P00077500 | 2023-05-30 10:59AM EDT | 77.50 | 14.16 | 11.65 | 12.15 | 0.00 | - | 20 | 747 | 20.95% |
| CVS250117P00080000 | 2023-05-17 11:02AM EDT | 80.00 | 15.54 | 13.25 | 13.65 | 0.00 | - | 1 | 361 | 20.07% |
| CVS250117P00082500 | 2023-05-10 11:18AM EDT | 82.50 | 15.64 | 14.95 | 15.40 | 0.00 | - | 10 | 245 | 19.58% |
| CVS250117P00085000 | 2023-05-26 3:57PM EDT | 85.00 | 18.90 | 16.75 | 17.10 | 0.00 | - | 1 | 293 | 18.52% |
| CVS250117P00087500 | 2023-05-03 2:34PM EDT | 87.50 | 18.85 | 18.45 | 19.25 | 0.00 | - | 1 | 881 | 18.70% |
| CVS250117P00090000 | 2023-05-26 3:57PM EDT | 90.00 | 22.97 | 20.60 | 21.20 | 0.00 | - | 1 | 989 | 17.74% |
| CVS250117P00092500 | 2023-05-16 11:27AM EDT | 92.50 | 25.39 | 22.80 | 23.60 | 0.00 | - | 1 | 39 | 18.49% |
| CVS250117P00095000 | 2023-05-23 12:35PM EDT | 95.00 | 25.70 | 25.15 | 25.85 | +0.35 | +1.38% | 5 | 480 | 18.32% |
| CVS250117P00097500 | 2023-05-31 12:29PM EDT | 97.50 | 29.95 | 27.50 | 28.05 | 0.00 | - | 10 | 101 | 17.47% |
| CVS250117P00100000 | 2023-05-25 3:39PM EDT | 100.00 | 32.35 | 29.80 | 30.65 | 0.00 | - | 1 | 138 | 19.17% |
| CVS250117P00105000 | 2023-02-17 10:36AM EDT | 105.00 | 18.92 | 30.45 | 31.70 | 0.00 | - | 1 | 37 | 0.00% |
| CVS250117P00110000 | 2023-04-27 3:12PM EDT | 110.00 | 37.00 | 41.60 | 43.15 | 0.00 | - | 5 | 16 | 35.05% |
| CVS250117P00115000 | 2022-12-09 1:01PM EDT | 115.00 | 19.45 | 25.25 | 26.35 | 0.00 | - | 11 | 65 | 0.00% |
| CVS250117P00120000 | 2023-05-22 10:24AM EDT | 120.00 | 50.95 | 49.35 | 50.75 | 0.00 | - | 12 | 0 | 26.76% |
| CVS250117P00135000 | 2022-11-08 2:33PM EDT | 135.00 | 34.15 | 33.30 | 34.20 | 0.00 | - | - | 1 | 0.00% |
| CVS250117P00155000 | 2023-04-26 2:48PM EDT | 155.00 | 82.95 | 86.55 | 88.40 | 0.00 | - | - | 0 | 50.57% |
© 2023 Yahoo. Todos os direitos reservados.