CVS - CVS Health Corporation

NYSE - NYSE Preço Adiado. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CVS250117C000350002023-06-02 12:56PM EDT35.0035.1535.2035.90+0.25+0.72%14839.05%
CVS250117C000375002023-06-02 3:38PM EDT37.5033.5032.8033.70+2.50+8.06%22238.56%
CVS250117C000400002023-06-02 10:54AM EDT40.0030.5030.7031.50+1.64+5.68%910737.63%
CVS250117C000425002023-05-30 9:30AM EDT42.5026.5028.6029.200.00-13535.76%
CVS250117C000450002023-05-30 1:44PM EDT45.0024.1026.4527.000.00-34834.42%
CVS250117C000475002023-05-26 3:17PM EDT47.5023.2024.4524.950.00-14633.70%
CVS250117C000500002023-06-02 3:41PM EDT50.0022.8322.4523.05+1.86+8.87%7933433.41%
CVS250117C000550002023-05-31 11:38AM EDT55.0017.3018.7519.300.00-13932.03%
CVS250117C000600002023-06-01 9:49AM EDT60.0015.1515.5015.80+0.65+4.48%220730.51%
CVS250117C000625002023-06-02 3:38PM EDT62.5014.1913.8014.20+1.90+15.46%5929.87%
CVS250117C000650002023-06-02 3:53PM EDT65.0012.6512.5012.65+1.97+18.45%413629.13%
CVS250117C000675002023-06-01 3:13PM EDT67.5010.7310.7011.350.00-1272928.87%
CVS250117C000700002023-06-02 3:59PM EDT70.009.859.809.90+0.46+4.90%1462,80727.92%
CVS250117C000725002023-06-01 3:13PM EDT72.508.278.409.000.00-1038228.27%
CVS250117C000750002023-06-02 10:46AM EDT75.007.607.407.80-0.10-1.30%480427.52%
CVS250117C000775002023-06-01 3:17PM EDT77.506.506.506.65+0.10+1.56%176526.65%
CVS250117C000800002023-06-02 2:36PM EDT80.005.655.505.75+0.20+3.67%3911,21326.24%
CVS250117C000825002023-06-02 2:37PM EDT82.504.914.704.90+0.70+16.63%25113225.72%
CVS250117C000850002023-06-02 3:36PM EDT85.004.204.004.25+0.26+6.60%631525.56%
CVS250117C000875002023-06-02 3:01PM EDT87.503.553.353.60+0.55+18.33%389525.17%
CVS250117C000900002023-06-01 2:22PM EDT90.002.942.903.050.00-501,39824.86%
CVS250117C000925002023-06-02 3:38PM EDT92.502.552.292.740.00-656325.19%
CVS250117C000950002023-06-01 12:40PM EDT95.002.311.942.310.00-660824.90%
CVS250117C000975002023-05-26 11:03AM EDT97.501.701.811.990.00-2612624.85%
CVS250117C001000002023-06-02 3:25PM EDT100.001.551.541.710.00-241,19724.79%
CVS250117C001050002023-06-02 2:40PM EDT105.001.140.961.19+0.14+14.00%150824.34%
CVS250117C001100002023-06-01 1:39PM EDT110.000.860.700.84+0.02+2.38%11,77824.09%
CVS250117C001150002023-05-31 10:42AM EDT115.000.550.480.630.00-224124.21%
CVS250117C001200002023-06-02 1:26PM EDT120.000.490.400.480.00-131724.39%
CVS250117C001250002023-05-16 3:54PM EDT125.000.420.250.430.00-511425.27%
CVS250117C001300002023-05-08 10:41AM EDT130.000.330.180.420.00-106026.47%
CVS250117C001350002023-05-16 11:06AM EDT135.000.240.140.360.00-218826.98%
CVS250117C001400002023-06-02 2:34PM EDT140.000.190.060.26-0.01-5.00%215326.71%
CVS250117C001450002023-06-01 11:01AM EDT145.000.180.150.23-0.01-5.26%17327.30%
CVS250117C001500002023-05-30 3:25PM EDT150.000.130.110.250.00-4532328.64%
CVS250117C001550002023-05-30 3:24PM EDT155.000.120.050.180.00-12020328.27%
Opções de vendapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CVS250117P000350002023-05-30 2:58PM EDT35.000.950.680.890.00-23938.89%
CVS250117P000375002023-06-02 11:58AM EDT37.500.980.821.03-0.24-19.67%116836.98%
CVS250117P000400002023-05-24 9:41AM EDT40.001.340.991.330.00-16036.30%
CVS250117P000425002023-06-01 1:55PM EDT42.501.531.281.480.00-21734.22%
CVS250117P000450002023-05-24 12:13PM EDT45.002.001.461.770.00-30065833.01%
CVS250117P000475002023-05-25 3:49PM EDT47.502.501.772.100.00-1543531.82%
CVS250117P000500002023-05-31 1:26PM EDT50.002.982.062.490.00-143430.74%
CVS250117P000550002023-06-01 11:38AM EDT55.003.643.053.500.00-281528.89%
CVS250117P000600002023-05-31 9:30AM EDT60.005.904.404.700.00-170826.80%
CVS250117P000625002023-05-30 9:38AM EDT62.506.555.055.450.00-112025.90%
CVS250117P000650002023-06-02 3:50PM EDT65.006.205.906.30-1.40-18.42%401,43625.04%
CVS250117P000675002023-06-02 2:02PM EDT67.507.206.907.25-1.61-18.27%1128124.21%
CVS250117P000700002023-05-31 1:26PM EDT70.009.538.008.450.00-11,40523.80%
CVS250117P000725002023-06-02 10:08AM EDT72.509.709.159.50-1.08-10.02%123422.65%
CVS250117P000750002023-05-17 1:34PM EDT75.0011.7410.2510.750.00-227421.75%
CVS250117P000775002023-05-30 10:59AM EDT77.5014.1611.6512.150.00-2074720.95%
CVS250117P000800002023-05-17 11:02AM EDT80.0015.5413.2513.650.00-136120.07%
CVS250117P000825002023-05-10 11:18AM EDT82.5015.6414.9515.400.00-1024519.58%
CVS250117P000850002023-05-26 3:57PM EDT85.0018.9016.7517.100.00-129318.52%
CVS250117P000875002023-05-03 2:34PM EDT87.5018.8518.4519.250.00-188118.70%
CVS250117P000900002023-05-26 3:57PM EDT90.0022.9720.6021.200.00-198917.74%
CVS250117P000925002023-05-16 11:27AM EDT92.5025.3922.8023.600.00-13918.49%
CVS250117P000950002023-05-23 12:35PM EDT95.0025.7025.1525.85+0.35+1.38%548018.32%
CVS250117P000975002023-05-31 12:29PM EDT97.5029.9527.5028.050.00-1010117.47%
CVS250117P001000002023-05-25 3:39PM EDT100.0032.3529.8030.650.00-113819.17%
CVS250117P001050002023-02-17 10:36AM EDT105.0018.9230.4531.700.00-1370.00%
CVS250117P001100002023-04-27 3:12PM EDT110.0037.0041.6043.150.00-51635.05%
CVS250117P001150002022-12-09 1:01PM EDT115.0019.4525.2526.350.00-11650.00%
CVS250117P001200002023-05-22 10:24AM EDT120.0050.9549.3550.750.00-12026.76%
CVS250117P001350002022-11-08 2:33PM EDT135.0034.1533.3034.200.00--10.00%
CVS250117P001550002023-04-26 2:48PM EDT155.0082.9586.5588.400.00--050.57%