Mercado fechado
BOVESPA
127.093,57 +1.084,00 (+0,86%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.393,01 -63,77 (-0,12%) PETROLEO CRU
71,26 +1,92 (+2,77%) OURO
2.020,80 -25,60 (-1,25%) Bitcoin USD
43.838,35 -128,00 (-0,29%)
CVS Health Corporation (CVS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
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 | 2023-12-07 1:03PM EST | 35.00 | 40.30 | 39.70 | 40.65 | 0.00 | - | 2 | 139 | 45.12% |
| CVS250117C00037500 | 2023-12-08 2:51PM EST | 37.50 | 37.85 | 37.75 | 39.05 | +7.35 | +24.10% | 1 | 53 | 52.69% |
| CVS250117C00040000 | 2023-12-06 1:06PM EST | 40.00 | 35.20 | 35.10 | 36.05 | +1.21 | +3.56% | 1 | 159 | 43.38% |
| CVS250117C00042500 | 2023-12-06 3:43PM EST | 42.50 | 33.20 | 32.80 | 33.60 | +1.60 | +5.06% | 1 | 20 | 40.43% |
| CVS250117C00045000 | 2023-11-30 11:18AM EST | 45.00 | 23.67 | 30.60 | 31.60 | 0.00 | - | 1 | 127 | 41.58% |
| CVS250117C00047500 | 2023-11-22 1:05PM EST | 47.50 | 23.05 | 28.25 | 29.00 | 0.00 | - | 10 | 43 | 37.32% |
| CVS250117C00050000 | 2023-12-08 10:56AM EST | 50.00 | 26.32 | 26.00 | 26.75 | +1.00 | +3.95% | 7 | 480 | 35.88% |
| CVS250117C00055000 | 2023-12-08 3:35PM EST | 55.00 | 22.21 | 21.70 | 22.55 | +0.16 | +0.73% | 1 | 90 | 34.14% |
| CVS250117C00057500 | 2023-10-16 10:59AM EST | 57.50 | 18.85 | 15.55 | 15.85 | 0.00 | - | 3 | 50 | 0.00% |
| CVS250117C00060000 | 2023-12-07 11:57AM EST | 60.00 | 18.05 | 17.85 | 19.15 | 0.00 | - | 1 | 667 | 34.86% |
| CVS250117C00062500 | 2023-12-08 2:31PM EST | 62.50 | 16.30 | 16.10 | 16.80 | +0.15 | +0.93% | 17 | 61 | 31.88% |
| CVS250117C00065000 | 2023-12-08 12:11PM EST | 65.00 | 14.15 | 14.55 | 15.60 | -0.15 | -1.05% | 16 | 976 | 33.25% |
| CVS250117C00067500 | 2023-12-08 3:45PM EST | 67.50 | 13.10 | 12.75 | 13.15 | +0.45 | +3.56% | 11 | 986 | 29.61% |
| CVS250117C00070000 | 2023-12-08 2:47PM EST | 70.00 | 11.30 | 11.15 | 11.45 | +0.45 | +4.15% | 18 | 3,577 | 28.52% |
| CVS250117C00072500 | 2023-12-08 2:44PM EST | 72.50 | 9.87 | 9.60 | 10.25 | +0.16 | +1.65% | 2 | 859 | 28.76% |
| CVS250117C00075000 | 2023-12-08 3:04PM EST | 75.00 | 8.54 | 8.50 | 8.65 | +0.66 | +8.38% | 19 | 3,370 | 27.35% |
| CVS250117C00077500 | 2023-12-08 3:56PM EST | 77.50 | 7.35 | 7.20 | 7.55 | +0.15 | +2.08% | 17 | 1,846 | 27.21% |
| CVS250117C00080000 | 2023-12-08 3:23PM EST | 80.00 | 6.30 | 6.15 | 6.35 | +0.49 | +8.43% | 44 | 3,394 | 26.40% |
| CVS250117C00082500 | 2023-12-08 1:08PM EST | 82.50 | 5.23 | 5.15 | 5.35 | +0.03 | +0.58% | 55 | 479 | 25.89% |
| CVS250117C00085000 | 2023-12-08 3:16PM EST | 85.00 | 4.45 | 4.20 | 4.55 | +0.20 | +4.71% | 22 | 683 | 25.70% |
| CVS250117C00087500 | 2023-12-08 2:46PM EST | 87.50 | 3.65 | 3.50 | 3.75 | +0.05 | +1.39% | 20 | 1,413 | 25.17% |
| CVS250117C00090000 | 2023-12-08 3:42PM EST | 90.00 | 3.10 | 2.84 | 3.10 | +0.15 | +5.08% | 16 | 2,022 | 24.82% |
| CVS250117C00092500 | 2023-12-06 1:18PM EST | 92.50 | 2.25 | 2.46 | 2.59 | 0.00 | - | 5 | 643 | 24.70% |
| CVS250117C00095000 | 2023-12-08 2:52PM EST | 95.00 | 2.05 | 1.78 | 2.21 | 0.00 | - | 12 | 697 | 24.81% |
| CVS250117C00097500 | 2023-12-06 3:37PM EST | 97.50 | 1.62 | 1.40 | 1.82 | 0.00 | - | 11 | 167 | 24.63% |
| CVS250117C00100000 | 2023-12-08 10:01AM EST | 100.00 | 1.40 | 1.31 | 1.41 | +0.05 | +3.70% | 5 | 2,276 | 24.04% |
| CVS250117C00105000 | 2023-12-08 1:19PM EST | 105.00 | 0.88 | 0.71 | 1.14 | +0.01 | +1.15% | 3 | 510 | 25.11% |
| CVS250117C00110000 | 2023-12-07 3:48PM EST | 110.00 | 0.58 | 0.41 | 0.77 | 0.00 | - | 1 | 2,038 | 24.90% |
| CVS250117C00115000 | 2023-12-08 9:51AM EST | 115.00 | 0.40 | 0.41 | 0.54 | -0.03 | -6.98% | 10 | 275 | 24.98% |
| CVS250117C00120000 | 2023-12-06 1:38PM EST | 120.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 101 | 1,379 | 25.32% |
| CVS250117C00125000 | 2023-12-08 10:34AM EST | 125.00 | 0.24 | 0.20 | 0.36 | -0.01 | -4.00% | 2 | 187 | 26.49% |
| CVS250117C00130000 | 2023-12-05 11:53AM EST | 130.00 | 0.14 | 0.08 | 0.55 | 0.00 | - | 3 | 101 | 30.35% |
| CVS250117C00135000 | 2023-12-05 10:15AM EST | 135.00 | 0.16 | 0.06 | 0.30 | 0.00 | - | 2 | 254 | 28.69% |
| CVS250117C00140000 | 2023-12-06 9:37AM EST | 140.00 | 0.75 | 0.05 | 0.75 | 0.00 | - | 1 | 152 | 35.47% |
| CVS250117C00145000 | 2023-12-05 10:46AM EST | 145.00 | 0.09 | 0.04 | 0.75 | 0.00 | - | 12 | 115 | 36.94% |
| CVS250117C00150000 | 2023-12-08 10:34AM EST | 150.00 | 0.08 | 0.03 | 0.11 | -0.01 | -11.11% | 2 | 350 | 28.37% |
| CVS250117C00155000 | 2023-11-17 3:35PM EST | 155.00 | 0.15 | 0.03 | 0.10 | 0.00 | - | 2 | 367 | 29.10% |
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 | 2023-12-07 3:47PM EST | 35.00 | 0.29 | 0.15 | 0.38 | -0.08 | -21.62% | 2 | 637 | 41.94% |
| CVS250117P00037500 | 2023-12-08 9:30AM EST | 37.50 | 0.35 | 0.17 | 0.74 | -0.16 | -31.37% | 2 | 185 | 44.43% |
| CVS250117P00040000 | 2023-12-06 3:42PM EST | 40.00 | 0.41 | 0.11 | 0.84 | -0.07 | -14.58% | 1 | 256 | 42.14% |
| CVS250117P00042500 | 2023-12-08 10:36AM EST | 42.50 | 0.58 | 0.48 | 0.68 | -0.02 | -3.33% | 2 | 146 | 36.82% |
| CVS250117P00045000 | 2023-12-08 12:21PM EST | 45.00 | 0.67 | 0.63 | 0.69 | -0.09 | -11.84% | 7 | 1,844 | 33.81% |
| CVS250117P00047500 | 2023-12-06 2:07PM EST | 47.50 | 0.96 | 0.75 | 0.91 | 0.00 | - | 20 | 1,520 | 33.11% |
| CVS250117P00050000 | 2023-12-08 3:34PM EST | 50.00 | 1.03 | 0.98 | 1.05 | -0.04 | -3.74% | 130 | 3,692 | 31.32% |
| CVS250117P00055000 | 2023-12-07 12:15PM EST | 55.00 | 1.63 | 1.47 | 1.71 | -0.03 | -1.81% | 3 | 3,036 | 29.92% |
| CVS250117P00057500 | 2023-12-08 10:41AM EST | 57.50 | 2.00 | 1.60 | 2.06 | -0.04 | -1.96% | 28 | 2,456 | 28.80% |
| CVS250117P00060000 | 2023-12-08 12:09PM EST | 60.00 | 2.35 | 2.03 | 2.51 | -0.20 | -7.84% | 44 | 3,906 | 27.91% |
| CVS250117P00062500 | 2023-12-08 12:21PM EST | 62.50 | 3.00 | 2.74 | 2.90 | -0.15 | -4.76% | 11 | 1,433 | 26.44% |
| CVS250117P00065000 | 2023-12-08 10:36AM EST | 65.00 | 3.50 | 3.40 | 3.55 | -0.20 | -5.41% | 74 | 3,593 | 25.78% |
| CVS250117P00067500 | 2023-12-07 3:37PM EST | 67.50 | 4.56 | 4.10 | 4.25 | 0.00 | - | 33 | 1,064 | 24.94% |
| CVS250117P00070000 | 2023-12-08 3:39PM EST | 70.00 | 5.02 | 4.90 | 5.15 | -0.38 | -7.04% | 25 | 2,130 | 24.44% |
| CVS250117P00072500 | 2023-12-08 2:00PM EST | 72.50 | 6.00 | 5.80 | 6.15 | -0.23 | -3.69% | 9 | 746 | 23.87% |
| CVS250117P00075000 | 2023-12-08 1:08PM EST | 75.00 | 7.00 | 6.90 | 7.10 | -0.25 | -3.45% | 68 | 566 | 22.74% |
| CVS250117P00077500 | 2023-12-08 3:55PM EST | 77.50 | 8.00 | 8.10 | 8.90 | -1.05 | -11.60% | 2 | 784 | 23.91% |
| CVS250117P00080000 | 2023-12-08 1:32PM EST | 80.00 | 9.55 | 9.50 | 9.60 | -0.99 | -9.39% | 206 | 675 | 21.16% |
| CVS250117P00082500 | 2023-12-07 12:33PM EST | 82.50 | 11.50 | 10.90 | 11.65 | 0.00 | - | 5 | 276 | 22.33% |
| CVS250117P00085000 | 2023-12-08 3:56PM EST | 85.00 | 12.65 | 12.30 | 12.80 | -4.30 | -25.37% | 200 | 298 | 20.07% |
| CVS250117P00087500 | 2023-12-07 12:58PM EST | 87.50 | 14.60 | 13.35 | 14.90 | 0.00 | - | 3 | 913 | 20.68% |
| CVS250117P00090000 | 2023-12-06 9:57AM EST | 90.00 | 16.65 | 16.15 | 16.75 | 0.00 | - | 82 | 984 | 19.96% |
| CVS250117P00092500 | 2023-07-03 9:35AM EST | 92.50 | 23.55 | 17.00 | 17.25 | 0.00 | - | 1 | 38 | 0.00% |
| CVS250117P00095000 | 2023-08-22 10:06AM EST | 95.00 | 27.75 | 23.25 | 23.95 | 0.00 | - | 2 | 17 | 32.02% |
| CVS250117P00097500 | 2023-08-22 11:01AM EST | 97.50 | 30.75 | 25.65 | 26.40 | 0.00 | - | 2 | 18 | 33.55% |
| CVS250117P00100000 | 2023-11-30 2:53PM EST | 100.00 | 32.20 | 24.70 | 25.50 | 0.00 | - | 210 | 128 | 19.14% |
| CVS250117P00105000 | 2023-08-25 9:50AM EST | 105.00 | 38.10 | 33.45 | 34.60 | 0.00 | - | 1 | 0 | 40.88% |
| CVS250117P00110000 | 2023-04-27 2:12PM EST | 110.00 | 37.00 | 41.60 | 43.15 | 0.00 | - | 5 | 16 | 53.66% |
| CVS250117P00115000 | 2022-12-09 12:01PM EST | 115.00 | 19.45 | 25.25 | 26.35 | 0.00 | - | 11 | 65 | 0.00% |
| CVS250117P00120000 | 2023-08-22 10:28AM EST | 120.00 | 53.00 | 47.35 | 49.00 | 0.00 | - | 2 | 0 | 46.45% |
| CVS250117P00135000 | 2022-11-08 1:33PM EST | 135.00 | 34.15 | 33.30 | 34.20 | 0.00 | - | - | 1 | 0.00% |
| CVS250117P00155000 | 2023-04-26 1:48PM EST | 155.00 | 82.95 | 86.55 | 88.40 | 0.00 | - | - | 0 | 73.85% |
© 2023 Yahoo. Todos os direitos reservados.