Mercado fechado
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
79,25 -2,68 (-3,27%) OURO
2.315,40 +12,50 (+0,54%) Bitcoin USD
56.964,12 -3.400,58 (-5,63%)
CVS Health Corporation (CVS)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:08PM EDT. Mercado aberto.
Opções de comprapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS250620C00035000 | 2024-05-01 9:38AM EDT | 35.00 | 22.00 | 19.60 | 22.55 | -10.74 | -32.80% | 1 | 0 | 36.55% |
| CVS250620C00037500 | 2024-03-11 12:24PM EDT | 37.50 | 38.60 | 31.70 | 35.95 | 0.00 | - | 2 | 0 | 124.96% |
| CVS250620C00040000 | 2024-05-01 10:29AM EDT | 40.00 | 16.25 | 17.75 | 18.05 | -11.55 | -41.55% | 14 | 8 | 32.84% |
| CVS250620C00050000 | 2024-05-01 12:37PM EDT | 50.00 | 10.80 | 10.55 | 10.75 | -8.70 | -44.62% | 19 | 7 | 30.64% |
| CVS250620C00055000 | 2024-05-01 12:38PM EDT | 55.00 | 7.85 | 7.75 | 7.95 | -8.90 | -53.13% | 463 | 5 | 29.96% |
| CVS250620C00060000 | 2024-05-01 12:50PM EDT | 60.00 | 5.60 | 5.50 | 5.60 | -8.70 | -60.84% | 683 | 217 | 28.89% |
| CVS250620C00065000 | 2024-05-01 12:45PM EDT | 65.00 | 3.80 | 3.65 | 3.85 | -5.35 | -58.47% | 29 | 32 | 28.22% |
| CVS250620C00067500 | 2024-05-01 11:19AM EDT | 67.50 | 2.78 | 3.10 | 3.25 | -4.97 | -64.13% | 1 | 55 | 28.36% |
| CVS250620C00070000 | 2024-05-01 12:23PM EDT | 70.00 | 2.58 | 2.56 | 2.66 | -4.42 | -63.14% | 348 | 203 | 28.10% |
| CVS250620C00072500 | 2024-05-01 11:28AM EDT | 72.50 | 1.90 | 2.05 | 2.20 | -3.85 | -66.96% | 6 | 44 | 28.06% |
| CVS250620C00075000 | 2024-05-01 11:55AM EDT | 75.00 | 1.60 | 1.51 | 1.77 | -3.17 | -66.46% | 93 | 411 | 27.77% |
| CVS250620C00077500 | 2024-05-01 10:15AM EDT | 77.50 | 0.90 | 1.27 | 1.45 | -3.20 | -78.05% | 5 | 1,127 | 27.72% |
| CVS250620C00080000 | 2024-05-01 12:36PM EDT | 80.00 | 1.19 | 1.11 | 1.21 | -2.26 | -65.51% | 159 | 288 | 27.86% |
| CVS250620C00082500 | 2024-05-01 11:55AM EDT | 82.50 | 0.91 | 0.79 | 0.99 | -2.08 | -69.57% | 20 | 139 | 27.84% |
| CVS250620C00085000 | 2024-05-01 10:15AM EDT | 85.00 | 0.56 | 0.60 | 0.83 | -1.64 | -74.55% | 8 | 141 | 28.00% |
| CVS250620C00087500 | 2024-04-26 1:02PM EDT | 87.50 | 1.83 | 0.50 | 0.71 | 0.00 | - | 2 | 198 | 28.30% |
| CVS250620C00090000 | 2024-05-01 9:58AM EDT | 90.00 | 0.44 | 0.50 | 0.60 | -0.88 | -66.67% | 12 | 113 | 28.49% |
| CVS250620C00095000 | 2024-05-01 12:30PM EDT | 95.00 | 0.42 | 0.32 | 0.45 | -0.72 | -63.16% | 4 | 185 | 29.08% |
| CVS250620C00100000 | 2024-04-24 12:05PM EDT | 100.00 | 0.17 | 0.23 | 1.10 | -0.60 | -77.92% | 13 | 90 | 37.99% |
| CVS250620C00105000 | 2024-04-29 1:51PM EDT | 105.00 | 0.47 | 0.00 | 4.45 | 0.00 | - | 1 | 3 | 60.90% |
| CVS250620C00110000 | 2024-04-26 2:48PM EDT | 110.00 | 0.34 | 0.00 | 0.31 | 0.00 | - | 100 | 1,024 | 32.86% |
| CVS250620C00115000 | 2024-05-01 11:38AM EDT | 115.00 | 0.15 | 0.10 | 0.35 | -0.18 | -54.55% | 10 | 13 | 35.30% |
Opções de vendapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS250620P00037500 | 2024-05-01 10:36AM EDT | 37.50 | 1.25 | 1.04 | 1.15 | +0.78 | +165.96% | 7 | 1 | 34.92% |
| CVS250620P00040000 | 2024-05-01 12:09PM EDT | 40.00 | 1.45 | 1.40 | 1.63 | +0.85 | +141.67% | 26 | 61 | 34.72% |
| CVS250620P00042500 | 2024-03-20 10:03AM EDT | 42.50 | 0.51 | 0.72 | 0.78 | 0.00 | - | 2 | 20 | 23.62% |
| CVS250620P00045000 | 2024-05-01 12:51PM EDT | 45.00 | 2.35 | 2.29 | 2.45 | +1.30 | +123.81% | 9 | 454 | 31.38% |
| CVS250620P00047500 | 2024-05-01 12:04PM EDT | 47.50 | 3.05 | 2.94 | 3.10 | +1.76 | +136.43% | 141 | 849 | 30.46% |
| CVS250620P00050000 | 2024-05-01 11:39AM EDT | 50.00 | 3.98 | 3.65 | 4.15 | +2.44 | +158.44% | 80 | 249 | 30.91% |
| CVS250620P00055000 | 2024-05-01 12:39PM EDT | 55.00 | 5.67 | 5.55 | 5.75 | +3.10 | +120.62% | 296 | 116 | 27.63% |
| CVS250620P00060000 | 2024-05-01 12:32PM EDT | 60.00 | 8.33 | 8.05 | 8.60 | +4.63 | +125.14% | 27 | 2,285 | 27.47% |
| CVS250620P00062500 | 2024-04-29 2:32PM EDT | 62.50 | 4.75 | 9.55 | 9.80 | 0.00 | - | 7 | 60 | 25.57% |
| CVS250620P00065000 | 2024-05-01 12:08PM EDT | 65.00 | 11.32 | 11.20 | 11.55 | +5.62 | +98.60% | 32 | 659 | 25.40% |
| CVS250620P00067500 | 2024-05-01 12:49PM EDT | 67.50 | 12.74 | 11.65 | 14.05 | +6.14 | +93.03% | 41 | 1,430 | 28.16% |
| CVS250620P00070000 | 2024-05-01 10:46AM EDT | 70.00 | 16.45 | 14.80 | 15.10 | +8.45 | +105.63% | 9 | 244 | 23.54% |
| CVS250620P00072500 | 2024-04-29 11:20AM EDT | 72.50 | 9.01 | 15.15 | 18.60 | 0.00 | - | 3 | 194 | 30.87% |
| CVS250620P00075000 | 2024-04-25 3:54PM EDT | 75.00 | 10.78 | 19.00 | 19.40 | 0.00 | - | 2 | 75 | 23.38% |
| CVS250620P00077500 | 2024-05-01 10:06AM EDT | 77.50 | 22.23 | 21.20 | 21.90 | +13.53 | +155.52% | 5 | 139 | 25.14% |
| CVS250620P00080000 | 2024-04-25 10:13AM EDT | 80.00 | 14.40 | 23.00 | 25.35 | 0.00 | - | 5 | 53 | 32.85% |
| CVS250620P00082500 | 2024-03-27 10:25AM EDT | 82.50 | 9.25 | 16.25 | 17.00 | 0.00 | - | 11 | 12 | 0.00% |
| CVS250620P00085000 | 2024-03-27 10:21AM EDT | 85.00 | 10.50 | 17.75 | 18.65 | 0.00 | - | 7 | 17 | 0.00% |
| CVS250620P00087500 | 2024-03-26 12:29PM EDT | 87.50 | 12.05 | 18.30 | 20.95 | 0.00 | - | 32 | 32 | 0.00% |
| CVS250620P00090000 | 2024-03-14 3:46PM EDT | 90.00 | 15.80 | 19.70 | 24.30 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.