Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
67.133,31 +257,17 (+0,38%)
CVS Health Corporation (CVS)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS250321C00035000 | 2024-05-01 9:55AM EDT | 35.00 | 21.50 | 22.85 | 24.15 | 0.00 | - | - | 1 | 50.54% |
| CVS250321C00040000 | 2024-05-07 10:22AM EDT | 40.00 | 17.38 | 16.75 | 20.40 | 0.00 | - | 3 | 26 | 50.82% |
| CVS250321C00042500 | 2024-05-02 10:25AM EDT | 42.50 | 13.50 | 15.80 | 17.75 | 0.00 | - | - | 5 | 44.06% |
| CVS250321C00045000 | 2024-05-15 11:13AM EDT | 45.00 | 12.90 | 12.30 | 15.90 | 0.00 | - | 4 | 10 | 43.15% |
| CVS250321C00047500 | 2024-05-10 9:42AM EDT | 47.50 | 11.05 | 11.60 | 12.90 | 0.00 | - | 1 | 1 | 34.52% |
| CVS250321C00050000 | 2024-05-16 11:15AM EDT | 50.00 | 10.60 | 10.10 | 11.10 | 0.00 | - | 1 | 51 | 33.46% |
| CVS250321C00052500 | 2024-05-17 1:05PM EDT | 52.50 | 9.05 | 8.90 | 9.25 | -0.10 | -1.09% | 8 | 1,446 | 31.50% |
| CVS250321C00055000 | 2024-05-16 10:07AM EDT | 55.00 | 7.40 | 7.45 | 7.75 | 0.00 | - | 2 | 268 | 30.75% |
| CVS250321C00057500 | 2024-05-16 11:49AM EDT | 57.50 | 6.40 | 5.95 | 6.45 | 0.00 | - | 10 | 1,489 | 30.27% |
| CVS250321C00060000 | 2024-05-17 1:06PM EDT | 60.00 | 5.10 | 5.05 | 5.30 | +0.65 | +14.61% | 2 | 195 | 29.79% |
| CVS250321C00062500 | 2024-05-16 10:18AM EDT | 62.50 | 4.10 | 4.15 | 4.30 | 0.00 | - | 66 | 1,680 | 29.32% |
| CVS250321C00065000 | 2024-05-17 10:51AM EDT | 65.00 | 3.29 | 3.30 | 3.50 | +0.44 | +15.44% | 41 | 1,566 | 29.15% |
| CVS250321C00067500 | 2024-05-17 2:26PM EDT | 67.50 | 2.58 | 2.64 | 2.78 | +0.44 | +20.56% | 6 | 178 | 28.75% |
| CVS250321C00070000 | 2024-05-16 12:40PM EDT | 70.00 | 2.17 | 2.08 | 2.22 | 0.00 | - | 24 | 309 | 28.59% |
| CVS250321C00072500 | 2024-05-16 10:58AM EDT | 72.50 | 1.70 | 1.64 | 1.77 | -0.06 | -3.41% | 1 | 42 | 28.50% |
| CVS250321C00075000 | 2024-05-17 1:53PM EDT | 75.00 | 1.30 | 1.29 | 1.40 | -0.04 | -2.99% | 21 | 614 | 28.41% |
| CVS250321C00080000 | 2024-05-16 3:22PM EDT | 80.00 | 0.88 | 0.80 | 1.12 | -0.03 | -3.30% | 1 | 100 | 30.45% |
| CVS250321C00085000 | 2024-05-09 9:32AM EDT | 85.00 | 0.38 | 0.51 | 0.68 | 0.00 | - | 15 | 135 | 29.91% |
| CVS250321C00090000 | 2024-05-16 11:54AM EDT | 90.00 | 0.39 | 0.33 | 0.43 | 0.00 | - | 45 | 619 | 29.86% |
| CVS250321C00095000 | 2024-05-16 10:53AM EDT | 95.00 | 0.35 | 0.23 | 0.34 | 0.00 | - | 3 | 2 | 31.10% |
Opções de vendapara21 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS250321P00027500 | 2024-05-10 10:27AM EDT | 27.50 | 0.16 | 0.00 | 2.27 | 0.00 | - | 1 | 18 | 64.26% |
| CVS250321P00030000 | 2024-05-07 10:03AM EDT | 30.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 2 | 10 | 45.97% |
| CVS250321P00032500 | 2024-05-07 10:02AM EDT | 32.50 | 0.34 | 0.07 | 0.58 | 0.00 | - | - | 1 | 43.60% |
| CVS250321P00035000 | 2024-05-13 3:10PM EDT | 35.00 | 0.47 | 0.00 | 1.45 | 0.00 | - | 1 | 12 | 50.35% |
| CVS250321P00037500 | 2024-05-15 2:03PM EDT | 37.50 | 0.72 | 0.41 | 0.71 | 0.00 | - | 100 | 137 | 36.33% |
| CVS250321P00040000 | 2024-05-15 11:47AM EDT | 40.00 | 1.01 | 0.76 | 0.88 | 0.00 | - | 1,300 | 2,496 | 34.01% |
| CVS250321P00042500 | 2024-05-17 12:51PM EDT | 42.50 | 1.13 | 1.02 | 1.15 | -0.28 | -19.86% | 1 | 72 | 32.37% |
| CVS250321P00045000 | 2024-05-15 1:09PM EDT | 45.00 | 1.56 | 1.23 | 1.57 | -0.19 | -10.86% | 1 | 86 | 31.42% |
| CVS250321P00047500 | 2024-05-16 3:31PM EDT | 47.50 | 2.09 | 1.63 | 2.12 | +0.01 | +0.48% | 1 | 565 | 30.64% |
| CVS250321P00050000 | 2024-05-17 9:31AM EDT | 50.00 | 2.70 | 2.59 | 2.74 | -0.01 | -0.37% | 21 | 1,427 | 29.53% |
| CVS250321P00052500 | 2024-05-15 3:13PM EDT | 52.50 | 4.00 | 3.35 | 3.55 | 0.00 | - | 3 | 36 | 28.76% |
| CVS250321P00055000 | 2024-05-16 2:22PM EDT | 55.00 | 4.50 | 4.35 | 4.50 | 0.00 | - | 9 | 794 | 27.94% |
| CVS250321P00057500 | 2024-05-16 1:12PM EDT | 57.50 | 5.55 | 5.40 | 5.80 | 0.00 | - | 1 | 444 | 28.04% |
| CVS250321P00060000 | 2024-05-17 3:38PM EDT | 60.00 | 6.95 | 6.75 | 6.95 | -1.25 | -15.24% | 1 | 694 | 26.64% |
| CVS250321P00062500 | 2024-05-16 10:26AM EDT | 62.50 | 8.50 | 8.20 | 8.40 | +0.05 | +0.59% | 1 | 287 | 25.87% |
| CVS250321P00065000 | 2024-05-10 10:31AM EDT | 65.00 | 10.05 | 9.80 | 10.05 | -0.65 | -6.07% | 1 | 49 | 25.29% |
| CVS250321P00067500 | 2024-05-17 12:58PM EDT | 67.50 | 12.00 | 11.60 | 12.65 | -0.07 | -0.58% | 1 | 35 | 29.04% |
| CVS250321P00070000 | 2024-05-17 12:36PM EDT | 70.00 | 14.00 | 13.40 | 14.75 | +0.04 | +0.29% | 1 | 6 | 29.81% |
| CVS250321P00072500 | 2024-05-06 12:48PM EDT | 72.50 | 17.00 | 14.80 | 15.80 | 0.00 | - | 1 | 8 | 23.17% |
| CVS250321P00075000 | 2024-05-17 3:21PM EDT | 75.00 | 18.10 | 17.70 | 19.00 | -0.06 | -0.33% | 1 | 166 | 30.34% |
| CVS250321P00095000 | 2024-05-01 9:32AM EDT | 95.00 | 38.05 | 35.30 | 39.55 | 0.00 | - | - | 0 | 49.27% |
© 2024 Yahoo. Todos os direitos reservados.