Mercado fechado

CVS Health Corporation (CVS)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
75,10+1,09 (+1,47%)
No fechamento: 04:00PM EST
75,11 +0,01 (+0,01%)
Pós-fechamento: 07:59PM EST
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
CVS250117C000350002023-12-07 1:03PM EST35.0040.3039.7040.650.00-213945.12%
CVS250117C000375002023-12-08 2:51PM EST37.5037.8537.7539.05+7.35+24.10%15352.69%
CVS250117C000400002023-12-06 1:06PM EST40.0035.2035.1036.05+1.21+3.56%115943.38%
CVS250117C000425002023-12-06 3:43PM EST42.5033.2032.8033.60+1.60+5.06%12040.43%
CVS250117C000450002023-11-30 11:18AM EST45.0023.6730.6031.600.00-112741.58%
CVS250117C000475002023-11-22 1:05PM EST47.5023.0528.2529.000.00-104337.32%
CVS250117C000500002023-12-08 10:56AM EST50.0026.3226.0026.75+1.00+3.95%748035.88%
CVS250117C000550002023-12-08 3:35PM EST55.0022.2121.7022.55+0.16+0.73%19034.14%
CVS250117C000575002023-10-16 10:59AM EST57.5018.8515.5515.850.00-3500.00%
CVS250117C000600002023-12-07 11:57AM EST60.0018.0517.8519.150.00-166734.86%
CVS250117C000625002023-12-08 2:31PM EST62.5016.3016.1016.80+0.15+0.93%176131.88%
CVS250117C000650002023-12-08 12:11PM EST65.0014.1514.5515.60-0.15-1.05%1697633.25%
CVS250117C000675002023-12-08 3:45PM EST67.5013.1012.7513.15+0.45+3.56%1198629.61%
CVS250117C000700002023-12-08 2:47PM EST70.0011.3011.1511.45+0.45+4.15%183,57728.52%
CVS250117C000725002023-12-08 2:44PM EST72.509.879.6010.25+0.16+1.65%285928.76%
CVS250117C000750002023-12-08 3:04PM EST75.008.548.508.65+0.66+8.38%193,37027.35%
CVS250117C000775002023-12-08 3:56PM EST77.507.357.207.55+0.15+2.08%171,84627.21%
CVS250117C000800002023-12-08 3:23PM EST80.006.306.156.35+0.49+8.43%443,39426.40%
CVS250117C000825002023-12-08 1:08PM EST82.505.235.155.35+0.03+0.58%5547925.89%
CVS250117C000850002023-12-08 3:16PM EST85.004.454.204.55+0.20+4.71%2268325.70%
CVS250117C000875002023-12-08 2:46PM EST87.503.653.503.75+0.05+1.39%201,41325.17%
CVS250117C000900002023-12-08 3:42PM EST90.003.102.843.10+0.15+5.08%162,02224.82%
CVS250117C000925002023-12-06 1:18PM EST92.502.252.462.590.00-564324.70%
CVS250117C000950002023-12-08 2:52PM EST95.002.051.782.210.00-1269724.81%
CVS250117C000975002023-12-06 3:37PM EST97.501.621.401.820.00-1116724.63%
CVS250117C001000002023-12-08 10:01AM EST100.001.401.311.41+0.05+3.70%52,27624.04%
CVS250117C001050002023-12-08 1:19PM EST105.000.880.711.14+0.01+1.15%351025.11%
CVS250117C001100002023-12-07 3:48PM EST110.000.580.410.770.00-12,03824.90%
CVS250117C001150002023-12-08 9:51AM EST115.000.400.410.54-0.03-6.98%1027524.98%
CVS250117C001200002023-12-06 1:38PM EST120.000.300.250.400.00-1011,37925.32%
CVS250117C001250002023-12-08 10:34AM EST125.000.240.200.36-0.01-4.00%218726.49%
CVS250117C001300002023-12-05 11:53AM EST130.000.140.080.550.00-310130.35%
CVS250117C001350002023-12-05 10:15AM EST135.000.160.060.300.00-225428.69%
CVS250117C001400002023-12-06 9:37AM EST140.000.750.050.750.00-115235.47%
CVS250117C001450002023-12-05 10:46AM EST145.000.090.040.750.00-1211536.94%
CVS250117C001500002023-12-08 10:34AM EST150.000.080.030.11-0.01-11.11%235028.37%
CVS250117C001550002023-11-17 3:35PM EST155.000.150.030.100.00-236729.10%
Opções de vendapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CVS250117P000350002023-12-07 3:47PM EST35.000.290.150.38-0.08-21.62%263741.94%
CVS250117P000375002023-12-08 9:30AM EST37.500.350.170.74-0.16-31.37%218544.43%
CVS250117P000400002023-12-06 3:42PM EST40.000.410.110.84-0.07-14.58%125642.14%
CVS250117P000425002023-12-08 10:36AM EST42.500.580.480.68-0.02-3.33%214636.82%
CVS250117P000450002023-12-08 12:21PM EST45.000.670.630.69-0.09-11.84%71,84433.81%
CVS250117P000475002023-12-06 2:07PM EST47.500.960.750.910.00-201,52033.11%
CVS250117P000500002023-12-08 3:34PM EST50.001.030.981.05-0.04-3.74%1303,69231.32%
CVS250117P000550002023-12-07 12:15PM EST55.001.631.471.71-0.03-1.81%33,03629.92%
CVS250117P000575002023-12-08 10:41AM EST57.502.001.602.06-0.04-1.96%282,45628.80%
CVS250117P000600002023-12-08 12:09PM EST60.002.352.032.51-0.20-7.84%443,90627.91%
CVS250117P000625002023-12-08 12:21PM EST62.503.002.742.90-0.15-4.76%111,43326.44%
CVS250117P000650002023-12-08 10:36AM EST65.003.503.403.55-0.20-5.41%743,59325.78%
CVS250117P000675002023-12-07 3:37PM EST67.504.564.104.250.00-331,06424.94%
CVS250117P000700002023-12-08 3:39PM EST70.005.024.905.15-0.38-7.04%252,13024.44%
CVS250117P000725002023-12-08 2:00PM EST72.506.005.806.15-0.23-3.69%974623.87%
CVS250117P000750002023-12-08 1:08PM EST75.007.006.907.10-0.25-3.45%6856622.74%
CVS250117P000775002023-12-08 3:55PM EST77.508.008.108.90-1.05-11.60%278423.91%
CVS250117P000800002023-12-08 1:32PM EST80.009.559.509.60-0.99-9.39%20667521.16%
CVS250117P000825002023-12-07 12:33PM EST82.5011.5010.9011.650.00-527622.33%
CVS250117P000850002023-12-08 3:56PM EST85.0012.6512.3012.80-4.30-25.37%20029820.07%
CVS250117P000875002023-12-07 12:58PM EST87.5014.6013.3514.900.00-391320.68%
CVS250117P000900002023-12-06 9:57AM EST90.0016.6516.1516.750.00-8298419.96%
CVS250117P000925002023-07-03 9:35AM EST92.5023.5517.0017.250.00-1380.00%
CVS250117P000950002023-08-22 10:06AM EST95.0027.7523.2523.950.00-21732.02%
CVS250117P000975002023-08-22 11:01AM EST97.5030.7525.6526.400.00-21833.55%
CVS250117P001000002023-11-30 2:53PM EST100.0032.2024.7025.500.00-21012819.14%
CVS250117P001050002023-08-25 9:50AM EST105.0038.1033.4534.600.00-1040.88%
CVS250117P001100002023-04-27 2:12PM EST110.0037.0041.6043.150.00-51653.66%
CVS250117P001150002022-12-09 12:01PM EST115.0019.4525.2526.350.00-11650.00%
CVS250117P001200002023-08-22 10:28AM EST120.0053.0047.3549.000.00-2046.45%
CVS250117P001350002022-11-08 1:33PM EST135.0034.1533.3034.200.00--10.00%
CVS250117P001550002023-04-26 1:48PM EST155.0082.9586.5588.400.00--073.85%