Mercado fechado
BOVESPA
125.124,30 +928,12 (+0,75%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.862,85 +123,42 (+0,22%) PETROLEO CRU
83,24 +0,51 (+0,62%) OURO
2.406,70 +8,70 (+0,36%) Bitcoin USD
63.784,99 -1.192,40 (-1,84%)
CVS Health Corporation (CVS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
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 | 2024-04-05 2:09PM EDT | 35.00 | 40.00 | 33.25 | 37.50 | 0.00 | - | 2 | 28 | 52.59% |
| CVS250117C00037500 | 2024-03-06 4:49PM EDT | 37.50 | 37.02 | 35.00 | 39.45 | 0.00 | - | 1 | 27 | 93.12% |
| CVS250117C00040000 | 2024-04-18 3:24PM EDT | 40.00 | 29.55 | 28.45 | 32.50 | 0.00 | - | 1 | 164 | 67.60% |
| CVS250117C00042500 | 2024-04-05 3:24PM EDT | 42.50 | 32.40 | 26.00 | 30.35 | 0.00 | - | 7 | 8 | 64.94% |
| CVS250117C00045000 | 2024-04-15 3:09PM EDT | 45.00 | 24.40 | 23.75 | 28.00 | 0.00 | - | 1 | 113 | 60.64% |
| CVS250117C00047500 | 2024-04-18 1:13PM EDT | 47.50 | 22.25 | 21.25 | 24.50 | 0.00 | - | 1 | 41 | 47.90% |
| CVS250117C00050000 | 2024-04-19 11:47AM EDT | 50.00 | 21.36 | 20.30 | 23.10 | +1.71 | +8.70% | 1 | 419 | 51.04% |
| CVS250117C00055000 | 2024-04-16 9:34AM EDT | 55.00 | 17.19 | 16.35 | 17.70 | 0.00 | - | 2 | 147 | 39.05% |
| CVS250117C00057500 | 2024-04-18 11:07AM EDT | 57.50 | 14.10 | 14.50 | 16.05 | 0.00 | - | 2 | 112 | 39.32% |
| CVS250117C00060000 | 2024-04-19 10:42AM EDT | 60.00 | 13.00 | 13.00 | 13.65 | +0.52 | +4.17% | 2 | 662 | 35.16% |
| CVS250117C00062500 | 2024-04-19 12:19PM EDT | 62.50 | 11.25 | 11.20 | 12.30 | +1.35 | +13.64% | 4 | 338 | 35.97% |
| CVS250117C00065000 | 2024-04-17 12:15PM EDT | 65.00 | 8.20 | 9.55 | 9.95 | 0.00 | - | 70 | 1,103 | 31.64% |
| CVS250117C00067500 | 2024-04-19 3:37PM EDT | 67.50 | 8.12 | 8.10 | 8.40 | +1.02 | +14.37% | 35 | 2,003 | 30.57% |
| CVS250117C00070000 | 2024-04-19 1:37PM EDT | 70.00 | 6.96 | 6.70 | 7.25 | +0.93 | +15.42% | 3 | 4,193 | 30.66% |
| CVS250117C00072500 | 2024-04-19 3:37PM EDT | 72.50 | 5.55 | 5.50 | 5.75 | +0.45 | +8.82% | 40 | 2,438 | 28.75% |
| CVS250117C00075000 | 2024-04-19 3:44PM EDT | 75.00 | 4.55 | 4.50 | 4.65 | +0.25 | +5.81% | 60 | 3,834 | 27.95% |
| CVS250117C00077500 | 2024-04-19 3:37PM EDT | 77.50 | 3.62 | 3.60 | 3.75 | +0.34 | +10.37% | 33 | 3,354 | 27.44% |
| CVS250117C00080000 | 2024-04-19 3:37PM EDT | 80.00 | 2.89 | 2.88 | 2.99 | +0.24 | +9.06% | 68 | 5,505 | 26.98% |
| CVS250117C00082500 | 2024-04-18 10:22AM EDT | 82.50 | 2.03 | 2.26 | 2.53 | 0.00 | - | 11 | 1,136 | 27.43% |
| CVS250117C00085000 | 2024-04-19 1:11PM EDT | 85.00 | 1.85 | 1.77 | 2.01 | +0.27 | +17.09% | 10 | 1,958 | 27.15% |
| CVS250117C00087500 | 2024-04-17 11:50AM EDT | 87.50 | 1.42 | 1.37 | 1.53 | +0.33 | +30.28% | 3 | 1,718 | 26.58% |
| CVS250117C00090000 | 2024-04-19 1:48PM EDT | 90.00 | 1.16 | 1.06 | 1.11 | +0.17 | +17.17% | 14 | 2,881 | 25.79% |
| CVS250117C00092500 | 2024-04-18 10:55AM EDT | 92.50 | 0.74 | 0.81 | 0.87 | 0.00 | - | 1 | 920 | 25.76% |
| CVS250117C00095000 | 2024-04-19 3:51PM EDT | 95.00 | 0.67 | 0.63 | 0.84 | +0.14 | +26.42% | 11 | 898 | 27.17% |
| CVS250117C00097500 | 2024-04-18 12:51PM EDT | 97.50 | 0.44 | 0.49 | 0.53 | 0.00 | - | 3 | 380 | 25.73% |
| CVS250117C00100000 | 2024-04-19 11:22AM EDT | 100.00 | 0.40 | 0.38 | 0.42 | +0.07 | +21.21% | 25 | 2,967 | 25.83% |
| CVS250117C00105000 | 2024-04-18 2:32PM EDT | 105.00 | 0.29 | 0.19 | 0.30 | 0.00 | - | 2 | 1,246 | 26.66% |
| CVS250117C00110000 | 2024-04-18 10:50AM EDT | 110.00 | 0.16 | 0.15 | 0.34 | 0.00 | - | 10 | 2,058 | 29.69% |
| CVS250117C00115000 | 2024-04-19 9:54AM EDT | 115.00 | 0.13 | 0.06 | 0.34 | -0.07 | -35.00% | 2 | 292 | 31.91% |
| CVS250117C00120000 | 2024-04-19 12:22PM EDT | 120.00 | 0.11 | 0.08 | 0.20 | -0.07 | -38.89% | 52 | 1,712 | 31.15% |
| CVS250117C00125000 | 2024-04-19 9:52AM EDT | 125.00 | 0.08 | 0.03 | 0.21 | 0.00 | - | 35 | 411 | 33.25% |
| CVS250117C00130000 | 2024-04-17 9:42AM EDT | 130.00 | 0.11 | 0.03 | 0.15 | 0.00 | - | 2 | 201 | 33.35% |
| CVS250117C00135000 | 2024-04-19 9:57AM EDT | 135.00 | 0.05 | 0.02 | 0.49 | -0.03 | -37.50% | 2 | 277 | 42.24% |
| CVS250117C00140000 | 2024-04-19 10:26AM EDT | 140.00 | 0.05 | 0.02 | 0.28 | +0.01 | +25.00% | 2 | 150 | 40.09% |
| CVS250117C00145000 | 2024-04-16 10:29AM EDT | 145.00 | 0.08 | 0.00 | 0.23 | 0.00 | - | 2 | 119 | 40.43% |
| CVS250117C00150000 | 2024-04-10 3:13PM EDT | 150.00 | 0.06 | 0.00 | 0.14 | 0.00 | - | 5 | 445 | 39.16% |
| CVS250117C00155000 | 2024-04-02 2:34PM EDT | 155.00 | 0.08 | 0.00 | 0.07 | 0.00 | - | 10 | 407 | 37.21% |
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 | 2024-04-17 10:46AM EDT | 35.00 | 0.16 | 0.05 | 0.20 | 0.00 | - | 4 | 903 | 42.09% |
| CVS250117P00037500 | 2024-04-19 9:54AM EDT | 37.50 | 0.25 | 0.10 | 0.27 | +0.03 | +13.64% | 2 | 542 | 40.48% |
| CVS250117P00040000 | 2024-04-19 9:56AM EDT | 40.00 | 0.28 | 0.14 | 0.34 | -0.01 | -3.45% | 2 | 256 | 38.45% |
| CVS250117P00042500 | 2024-04-17 1:30PM EDT | 42.50 | 0.39 | 0.16 | 0.68 | 0.00 | - | 3 | 146 | 40.65% |
| CVS250117P00045000 | 2024-04-12 2:37PM EDT | 45.00 | 0.57 | 0.29 | 0.64 | 0.00 | - | 1 | 1,620 | 36.23% |
| CVS250117P00047500 | 2024-04-12 3:31PM EDT | 47.50 | 0.76 | 0.57 | 0.61 | 0.00 | - | 5 | 1,546 | 32.20% |
| CVS250117P00050000 | 2024-04-19 12:32PM EDT | 50.00 | 0.80 | 0.77 | 0.81 | -0.14 | -14.89% | 45 | 3,936 | 31.01% |
| CVS250117P00055000 | 2024-04-19 11:38AM EDT | 55.00 | 1.39 | 1.31 | 1.39 | -0.11 | -7.33% | 5 | 3,467 | 28.76% |
| CVS250117P00057500 | 2024-04-18 3:27PM EDT | 57.50 | 1.92 | 1.72 | 1.80 | 0.00 | - | 52 | 2,712 | 27.74% |
| CVS250117P00060000 | 2024-04-19 3:11PM EDT | 60.00 | 2.34 | 2.22 | 2.32 | -0.23 | -8.95% | 4 | 4,416 | 26.80% |
| CVS250117P00062500 | 2024-04-19 10:33AM EDT | 62.50 | 2.98 | 2.88 | 2.97 | -0.22 | -6.88% | 3 | 3,554 | 25.95% |
| CVS250117P00065000 | 2024-04-19 10:43AM EDT | 65.00 | 3.75 | 3.65 | 3.75 | -0.30 | -7.41% | 10 | 4,389 | 25.10% |
| CVS250117P00067500 | 2024-04-19 1:12PM EDT | 67.50 | 4.65 | 4.60 | 4.70 | -0.45 | -8.82% | 90 | 1,938 | 24.37% |
| CVS250117P00070000 | 2024-04-19 10:32AM EDT | 70.00 | 5.80 | 5.65 | 5.80 | -0.40 | -6.45% | 48 | 2,982 | 23.58% |
| CVS250117P00072500 | 2024-04-19 9:55AM EDT | 72.50 | 7.35 | 6.65 | 7.05 | -0.60 | -7.55% | 20 | 2,744 | 22.74% |
| CVS250117P00075000 | 2024-04-19 10:36AM EDT | 75.00 | 8.57 | 8.35 | 8.50 | -0.56 | -6.13% | 1 | 2,033 | 22.00% |
| CVS250117P00077500 | 2024-04-17 12:47PM EDT | 77.50 | 11.65 | 9.90 | 10.10 | 0.00 | - | 2 | 1,477 | 21.16% |
| CVS250117P00080000 | 2024-04-18 11:44AM EDT | 80.00 | 12.68 | 11.45 | 11.90 | 0.00 | - | 2 | 1,341 | 20.45% |
| CVS250117P00082500 | 2024-04-17 1:05PM EDT | 82.50 | 15.71 | 12.65 | 14.10 | 0.00 | - | 18 | 429 | 21.20% |
| CVS250117P00085000 | 2024-04-15 10:12AM EDT | 85.00 | 16.50 | 15.65 | 15.90 | 0.00 | - | 1 | 647 | 18.63% |
| CVS250117P00087500 | 2024-04-03 3:50PM EDT | 87.50 | 14.40 | 17.85 | 18.80 | 0.00 | - | 1 | 996 | 23.52% |
| CVS250117P00090000 | 2024-04-05 10:52AM EDT | 90.00 | 16.69 | 18.30 | 21.80 | 0.00 | - | 2 | 971 | 28.75% |
| CVS250117P00092500 | 2024-03-28 12:23PM EDT | 92.50 | 14.25 | 20.65 | 24.95 | 0.00 | - | 45 | 70 | 34.56% |
| CVS250117P00095000 | 2024-04-01 2:45PM EDT | 95.00 | 16.51 | 23.00 | 27.35 | 0.00 | - | 1 | 22 | 35.88% |
| CVS250117P00097500 | 2024-01-03 1:22PM EDT | 97.50 | 17.95 | 23.30 | 26.95 | 0.00 | - | 2 | 20 | 0.00% |
| CVS250117P00100000 | 2024-04-17 12:15PM EDT | 100.00 | 32.40 | 28.00 | 32.35 | 0.00 | - | 2 | 133 | 39.42% |
| CVS250117P00105000 | 2023-08-25 10:50AM EDT | 105.00 | 38.10 | 33.45 | 34.60 | 0.00 | - | 1 | 0 | 0.00% |
| CVS250117P00110000 | 2023-04-27 3:12PM EDT | 110.00 | 37.00 | 41.60 | 43.15 | 0.00 | - | 5 | 16 | 50.60% |
| CVS250117P00115000 | 2022-12-09 1:01PM EDT | 115.00 | 19.45 | 25.25 | 26.35 | 0.00 | - | 11 | 65 | 0.00% |
| CVS250117P00120000 | 2024-04-17 12:15PM EDT | 120.00 | 52.40 | 48.20 | 52.35 | 0.00 | - | 1 | 4 | 51.11% |
| 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 | 66.89% |
© 2024 Yahoo. Todos os direitos reservados.