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
79,77 -2,16 (-2,64%) OURO
2.318,50 +15,60 (+0,68%) Bitcoin USD
57.043,00 -3.743,95 (-6,16%)
CVS Health Corporation (CVS)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:39AM EDT. Mercado aberto.
Opções de comprapara19 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS250919C00040000 | 2024-05-01 10:35AM EDT | 40.00 | 16.04 | 17.05 | 18.40 | -12.06 | -42.92% | 2 | 2 | 35.85% |
| CVS250919C00042500 | 2024-01-11 4:39PM EDT | 42.50 | 36.50 | 32.65 | 35.50 | 0.00 | - | 30 | 20 | 127.37% |
| CVS250919C00045000 | 2024-05-01 11:21AM EDT | 45.00 | 13.70 | 13.40 | 14.35 | -11.55 | -45.74% | 3 | 2 | 32.36% |
| CVS250919C00047500 | 2024-05-01 10:39AM EDT | 47.50 | 11.22 | 11.30 | 12.30 | -10.49 | -48.32% | 4 | 4 | 30.07% |
| CVS250919C00050000 | 2024-05-01 11:12AM EDT | 50.00 | 10.89 | 10.15 | 10.80 | -8.98 | -45.19% | 1 | 5 | 29.91% |
| CVS250919C00055000 | 2024-05-01 10:48AM EDT | 55.00 | 7.35 | 7.55 | 7.85 | -10.50 | -58.82% | 32 | 13 | 28.22% |
| CVS250919C00060000 | 2024-05-01 9:41AM EDT | 60.00 | 5.40 | 5.10 | 5.65 | -12.00 | -68.97% | 2 | 60 | 27.53% |
| CVS250919C00062500 | 2024-04-02 10:01AM EDT | 62.50 | 4.46 | 4.55 | 4.80 | -11.45 | -71.97% | 1 | 114 | 27.45% |
| CVS250919C00065000 | 2024-04-29 9:51AM EDT | 65.00 | 3.50 | 2.87 | 4.05 | -6.63 | -65.45% | 5 | 142 | 27.32% |
| CVS250919C00067500 | 2024-04-30 9:54AM EDT | 67.50 | 3.00 | 3.10 | 3.40 | -5.76 | -65.75% | 20 | 112 | 27.20% |
| CVS250919C00070000 | 2024-04-29 9:48AM EDT | 70.00 | 2.50 | 2.20 | 2.86 | -5.45 | -68.55% | 1 | 246 | 27.15% |
| CVS250919C00072500 | 2024-04-30 9:54AM EDT | 72.50 | 6.50 | 0.78 | 2.40 | 0.00 | - | 1 | 129 | 27.12% |
| CVS250919C00075000 | 2024-05-01 10:20AM EDT | 75.00 | 1.77 | 1.37 | 1.98 | -3.93 | -68.95% | 3 | 780 | 26.94% |
| CVS250919C00077500 | 2024-05-01 11:12AM EDT | 77.50 | 1.80 | 1.45 | 1.66 | -3.52 | -66.17% | 29 | 115 | 26.96% |
| CVS250919C00080000 | 2024-05-01 10:51AM EDT | 80.00 | 1.29 | 1.24 | 2.56 | -2.56 | -66.49% | 9 | 242 | 33.25% |
| CVS250919C00082500 | 2024-05-01 10:44AM EDT | 82.50 | 1.05 | 1.01 | 1.18 | -2.40 | -69.57% | 2 | 11 | 27.11% |
| CVS250919C00085000 | 2024-04-25 1:19PM EDT | 85.00 | 4.01 | 0.86 | 0.99 | +1.21 | +43.21% | 4 | 122 | 27.15% |
| CVS250919C00087500 | 2024-04-15 10:42AM EDT | 87.50 | 3.92 | 0.71 | 1.97 | +0.87 | +28.52% | 4 | 20 | 34.67% |
| CVS250919C00090000 | 2024-04-29 3:38PM EDT | 90.00 | 7.20 | 0.58 | 0.82 | +5.24 | +267.35% | 2 | 53 | 28.30% |
| CVS250919C00095000 | 2024-05-01 10:41AM EDT | 95.00 | 0.65 | 0.40 | 0.64 | -0.77 | -54.23% | 5 | 558 | 28.88% |
| CVS250919C00100000 | 2024-05-01 11:12AM EDT | 100.00 | 0.46 | 0.28 | 0.43 | -0.54 | -54.00% | 58 | 642 | 28.54% |
| CVS250919C00105000 | 2024-04-25 3:25PM EDT | 105.00 | 0.76 | 0.00 | 1.29 | 0.00 | - | 1 | 725 | 38.45% |
| CVS250919C00110000 | 2024-03-20 3:10PM EDT | 110.00 | 1.58 | 0.68 | 0.92 | 0.00 | - | 3 | 5 | 37.33% |
| CVS250919C00115000 | 2024-04-26 10:39AM EDT | 115.00 | 0.37 | 0.00 | 0.45 | 0.00 | - | 13 | 146 | 33.89% |
| CVS250919C00120000 | 2024-04-23 10:40AM EDT | 120.00 | 0.43 | 0.00 | 0.34 | 0.00 | - | 29 | 2,631 | 33.74% |
Opções de vendapara19 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS250919P00032500 | 2024-05-01 10:51AM EDT | 32.50 | 0.93 | 0.63 | 0.94 | +0.55 | +144.74% | 12 | 695 | 37.12% |
| CVS250919P00035000 | 2024-05-01 10:34AM EDT | 35.00 | 1.16 | 0.65 | 1.20 | +0.79 | +213.51% | 1 | 26 | 35.55% |
| CVS250919P00037500 | 2024-02-12 1:34PM EDT | 37.50 | 0.51 | 0.21 | 0.83 | 0.00 | - | 5 | 32 | 28.17% |
| CVS250919P00040000 | 2024-05-01 10:13AM EDT | 40.00 | 1.90 | 1.65 | 1.93 | +1.41 | +287.76% | 2 | 5 | 32.90% |
| CVS250919P00042500 | 2024-04-26 1:29PM EDT | 42.50 | 1.03 | 1.98 | 2.45 | 0.00 | - | 10 | 654 | 31.92% |
| CVS250919P00045000 | 2024-04-05 3:20PM EDT | 45.00 | 0.91 | 1.14 | 3.05 | 0.00 | - | 3 | 218 | 30.90% |
| CVS250919P00047500 | 2024-02-27 4:19PM EDT | 47.50 | 1.07 | 0.82 | 0.95 | 0.00 | - | 200 | 200 | 15.56% |
| CVS250919P00050000 | 2024-05-01 10:13AM EDT | 50.00 | 4.66 | 2.64 | 4.60 | +2.55 | +120.85% | 1 | 23 | 29.11% |
| CVS250919P00055000 | 2024-04-25 1:48PM EDT | 55.00 | 6.30 | 6.50 | 6.70 | +3.27 | +107.92% | 5 | 681 | 27.70% |
| CVS250919P00060000 | 2024-05-01 10:37AM EDT | 60.00 | 9.65 | 7.95 | 10.55 | +5.33 | +123.38% | 45 | 67 | 31.02% |
| CVS250919P00062500 | 2024-04-03 3:55PM EDT | 62.50 | 3.75 | 10.50 | 10.80 | 0.00 | - | 3 | 59 | 25.59% |
| CVS250919P00065000 | 2024-05-01 10:41AM EDT | 65.00 | 12.80 | 11.40 | 13.15 | +6.85 | +115.13% | 3 | 51 | 27.80% |
| CVS250919P00067500 | 2024-04-25 1:05PM EDT | 67.50 | 7.30 | 13.15 | 15.20 | 0.00 | - | 250 | 549 | 28.51% |
| CVS250919P00070000 | 2024-04-30 1:30PM EDT | 70.00 | 8.40 | 15.75 | 16.70 | 0.00 | - | 1 | 346 | 26.53% |
| CVS250919P00072500 | 2024-04-25 11:26AM EDT | 72.50 | 10.00 | 15.65 | 20.00 | 0.00 | - | 1 | 370 | 32.12% |
| CVS250919P00075000 | 2024-04-24 3:11PM EDT | 75.00 | 11.10 | 19.80 | 20.60 | 0.00 | - | 5 | 541 | 25.06% |
| CVS250919P00077500 | 2024-03-20 10:39AM EDT | 77.50 | 7.90 | 11.55 | 11.85 | 0.00 | - | 1 | 10 | 0.00% |
| CVS250919P00080000 | 2024-04-10 10:33AM EDT | 80.00 | 11.90 | 22.20 | 25.05 | 0.00 | - | 1 | 67 | 24.96% |
| CVS250919P00082500 | 2024-03-19 1:42PM EDT | 82.50 | 10.20 | 14.55 | 15.90 | 0.00 | - | 1 | 4 | 0.00% |
| CVS250919P00085000 | 2024-03-22 3:49PM EDT | 85.00 | 11.40 | 15.65 | 18.90 | 0.00 | - | 1 | 3 | 0.00% |
| CVS250919P00090000 | 2023-12-06 10:44AM EDT | 90.00 | 19.04 | 12.35 | 13.85 | 0.00 | - | 1 | 1 | 0.00% |
| CVS250919P00105000 | 2024-01-08 11:55AM EDT | 105.00 | 26.00 | 27.10 | 31.45 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.