CVS Health Corporation (CVS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pré-Abertura:
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS250117C00045000 | 2023-02-01 2:33PM EST | 45.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| CVS250117C00047500 | 2023-01-25 12:13PM EST | 47.50 | 39.37 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| CVS250117C00050000 | 2023-02-02 2:31PM EST | 50.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| CVS250117C00055000 | 2023-02-02 9:30AM EST | 55.00 | 34.15 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| CVS250117C00060000 | 2023-02-02 1:00PM EST | 60.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 0.00% |
| CVS250117C00065000 | 2023-02-02 2:34PM EST | 65.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| CVS250117C00070000 | 2023-02-02 2:31PM EST | 70.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 12 | 146 | 0.00% |
| CVS250117C00075000 | 2023-02-03 12:37PM EST | 75.00 | 19.14 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| CVS250117C00077500 | 2023-02-03 2:23PM EST | 77.50 | 17.30 | 0.00 | 0.00 | 0.00 | - | 15 | 32 | 0.00% |
| CVS250117C00080000 | 2023-02-02 3:53PM EST | 80.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 10 | 501 | 0.00% |
| CVS250117C00082500 | 2023-01-26 11:54AM EST | 82.50 | 14.45 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| CVS250117C00085000 | 2023-02-03 9:36AM EST | 85.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 0.00% |
| CVS250117C00087500 | 2023-02-03 12:10PM EST | 87.50 | 11.85 | 0.00 | 0.00 | 0.00 | - | 4 | 162 | 0.39% |
| CVS250117C00090000 | 2023-02-03 11:49AM EST | 90.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 2 | 741 | 0.78% |
| CVS250117C00092500 | 2023-02-02 3:43PM EST | 92.50 | 9.40 | 0.00 | 0.00 | 0.00 | - | 10 | 58 | 1.56% |
| CVS250117C00095000 | 2023-02-02 2:43PM EST | 95.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 12 | 542 | 1.56% |
| CVS250117C00097500 | 2023-02-03 9:30AM EST | 97.50 | 8.32 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 1.56% |
| CVS250117C00100000 | 2023-02-03 2:57PM EST | 100.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 7 | 314 | 3.13% |
| CVS250117C00105000 | 2023-02-03 2:23PM EST | 105.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 189 | 3.13% |
| CVS250117C00110000 | 2023-02-03 10:41AM EST | 110.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 18 | 381 | 3.13% |
| CVS250117C00115000 | 2023-02-01 1:34PM EST | 115.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 15 | 181 | 6.25% |
| CVS250117C00120000 | 2023-02-03 10:40AM EST | 120.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 18 | 162 | 6.25% |
| CVS250117C00125000 | 2023-02-03 12:25PM EST | 125.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 6.25% |
| CVS250117C00130000 | 2023-02-03 12:25PM EST | 130.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 6.25% |
| CVS250117C00135000 | 2023-01-30 10:51AM EST | 135.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 98 | 145 | 6.25% |
| CVS250117C00140000 | 2023-02-03 9:56AM EST | 140.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 6.25% |
| CVS250117C00145000 | 2023-02-01 9:55AM EST | 145.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 6.25% |
| CVS250117C00150000 | 2023-02-03 2:53PM EST | 150.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 408 | 6.25% |
| CVS250117C00155000 | 2023-02-02 9:38AM EST | 155.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 6.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS250117P00045000 | 2023-02-03 2:54PM EST | 45.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 12.50% |
| CVS250117P00047500 | 2023-02-02 1:12PM EST | 47.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 6.25% |
| CVS250117P00050000 | 2023-01-23 1:39PM EST | 50.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 6.25% |
| CVS250117P00055000 | 2023-02-02 12:32PM EST | 55.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 6.25% |
| CVS250117P00060000 | 2023-01-24 3:04PM EST | 60.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 222 | 150 | 6.25% |
| CVS250117P00065000 | 2023-02-03 1:51PM EST | 65.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 3 | 1,061 | 3.13% |
| CVS250117P00070000 | 2023-02-02 12:13PM EST | 70.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 9 | 78 | 3.13% |
| CVS250117P00075000 | 2023-02-02 1:09PM EST | 75.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 1.56% |
| CVS250117P00077500 | 2023-02-02 11:06AM EST | 77.50 | 6.25 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 1.56% |
| CVS250117P00080000 | 2023-02-03 2:01PM EST | 80.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 1.56% |
| CVS250117P00082500 | 2023-02-02 1:23PM EST | 82.50 | 8.25 | 0.00 | 0.00 | 0.00 | - | 11 | 95 | 0.78% |
| CVS250117P00085000 | 2023-02-03 3:47PM EST | 85.00 | 9.16 | 0.00 | 0.00 | 0.00 | - | 10 | 236 | 0.20% |
| CVS250117P00087500 | 2023-02-03 2:01PM EST | 87.50 | 10.25 | 0.00 | 0.00 | 0.00 | - | 2 | 694 | 0.00% |
| CVS250117P00090000 | 2023-02-02 3:36PM EST | 90.00 | 11.57 | 0.00 | 0.00 | 0.00 | - | 2 | 962 | 0.00% |
| CVS250117P00092500 | 2023-02-01 2:41PM EST | 92.50 | 12.15 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| CVS250117P00095000 | 2023-01-19 3:41PM EST | 95.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 8 | 361 | 0.00% |
| CVS250117P00097500 | 2022-12-07 10:42AM EST | 97.50 | 10.95 | 14.55 | 15.25 | 0.00 | - | 1 | 2 | 15.88% |
| CVS250117P00100000 | 2023-02-03 1:27PM EST | 100.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| CVS250117P00105000 | 2023-01-24 2:42PM EST | 105.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| CVS250117P00110000 | 2023-01-09 1:14PM EST | 110.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 5 | 239 | 0.00% |
| CVS250117P00115000 | 2022-12-09 12:01PM EST | 115.00 | 19.45 | 25.25 | 26.35 | 0.00 | - | 11 | 65 | 0.00% |
| CVS250117P00120000 | 2022-12-30 1:20PM EST | 120.00 | 29.00 | 31.55 | 32.85 | 0.00 | - | 1 | 0 | 0.00% |
| CVS250117P00135000 | 2022-11-08 1:33PM EST | 135.00 | 34.15 | 33.30 | 34.20 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.
