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
78,94 -2,99 (-3,65%) OURO
2.314,40 +11,50 (+0,50%) Bitcoin USD
57.719,11 -2.700,76 (-4,47%)
CVS Health Corporation (CVS)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:27PM EDT. Mercado aberto.
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS260116C00035000 | 2024-05-01 1:46PM EDT | 35.00 | 22.31 | 21.60 | 22.20 | -10.49 | -31.98% | 7 | 22 | 36.38% |
| CVS260116C00037500 | 2024-05-01 1:50PM EDT | 37.50 | 20.15 | 19.60 | 20.00 | -11.68 | -36.69% | 6 | 9 | 34.27% |
| CVS260116C00040000 | 2024-05-01 11:48AM EDT | 40.00 | 18.06 | 17.65 | 18.10 | -12.94 | -41.74% | 46 | 22 | 33.66% |
| CVS260116C00042500 | 2024-05-01 12:09PM EDT | 42.50 | 16.45 | 16.00 | 16.75 | -16.15 | -49.54% | 10 | 0 | 35.25% |
| CVS260116C00045000 | 2024-05-01 12:12PM EDT | 45.00 | 14.75 | 14.25 | 15.40 | -11.54 | -43.90% | 26 | 18 | 36.01% |
| CVS260116C00047500 | 2024-05-01 11:30AM EDT | 47.50 | 12.77 | 12.60 | 13.25 | -9.53 | -42.74% | 1 | 17 | 32.95% |
| CVS260116C00050000 | 2024-05-01 1:59PM EDT | 50.00 | 11.60 | 11.15 | 11.65 | -9.10 | -43.96% | 235 | 146 | 31.91% |
| CVS260116C00055000 | 2024-05-01 2:10PM EDT | 55.00 | 8.85 | 8.75 | 8.90 | -8.00 | -46.78% | 324 | 627 | 30.45% |
| CVS260116C00057500 | 2024-05-01 1:49PM EDT | 57.50 | 7.90 | 7.40 | 7.75 | -7.40 | -48.37% | 64 | 11 | 29.98% |
| CVS260116C00060000 | 2024-05-01 1:55PM EDT | 60.00 | 6.75 | 6.55 | 6.85 | -6.85 | -50.37% | 81 | 128 | 30.01% |
| CVS260116C00062500 | 2024-05-01 12:39PM EDT | 62.50 | 6.00 | 5.60 | 5.80 | -6.45 | -51.81% | 146 | 102 | 29.18% |
| CVS260116C00065000 | 2024-05-01 1:35PM EDT | 65.00 | 5.35 | 4.75 | 5.50 | -6.00 | -52.86% | 75 | 150 | 30.66% |
| CVS260116C00067500 | 2024-05-01 12:59PM EDT | 67.50 | 4.42 | 4.10 | 4.30 | -5.73 | -56.45% | 26 | 96 | 28.66% |
| CVS260116C00070000 | 2024-05-01 2:03PM EDT | 70.00 | 3.65 | 3.50 | 3.65 | -5.05 | -58.05% | 1,869 | 970 | 28.30% |
| CVS260116C00072500 | 2024-05-01 1:55PM EDT | 72.50 | 3.20 | 2.90 | 3.15 | -4.65 | -59.24% | 8 | 200 | 28.23% |
| CVS260116C00075000 | 2024-05-01 1:36PM EDT | 75.00 | 2.81 | 2.51 | 2.72 | -3.70 | -56.84% | 36 | 760 | 28.19% |
| CVS260116C00077500 | 2024-05-01 1:45PM EDT | 77.50 | 2.40 | 2.10 | 2.43 | -3.38 | -58.48% | 164 | 86 | 28.53% |
| CVS260116C00080000 | 2024-05-01 1:56PM EDT | 80.00 | 1.97 | 1.95 | 2.02 | -2.93 | -59.80% | 593 | 664 | 28.11% |
| CVS260116C00082500 | 2024-05-01 1:45PM EDT | 82.50 | 1.80 | 1.50 | 1.74 | -2.64 | -59.46% | 73 | 33 | 28.09% |
| CVS260116C00085000 | 2024-05-01 1:15PM EDT | 85.00 | 1.55 | 1.32 | 1.51 | -2.25 | -59.21% | 102 | 175 | 28.14% |
| CVS260116C00087500 | 2024-05-01 11:30AM EDT | 87.50 | 1.23 | 1.12 | 1.60 | -3.96 | -76.30% | 129 | 33 | 29.86% |
| CVS260116C00090000 | 2024-05-01 1:58PM EDT | 90.00 | 1.07 | 0.97 | 1.16 | -1.88 | -63.73% | 99 | 845 | 28.37% |
| CVS260116C00095000 | 2024-05-01 1:46PM EDT | 95.00 | 0.80 | 0.73 | 0.90 | -1.23 | -60.59% | 212 | 449 | 28.63% |
| CVS260116C00100000 | 2024-05-01 1:56PM EDT | 100.00 | 0.60 | 0.57 | 0.62 | -1.00 | -62.50% | 206 | 793 | 28.11% |
| CVS260116C00105000 | 2024-05-01 1:57PM EDT | 105.00 | 0.45 | 0.40 | 0.90 | -0.69 | -60.53% | 196 | 127 | 32.28% |
| CVS260116C00110000 | 2024-05-01 11:38AM EDT | 110.00 | 0.40 | 0.29 | 1.25 | -0.35 | -46.67% | 48 | 209 | 36.60% |
| CVS260116C00115000 | 2024-05-01 1:46PM EDT | 115.00 | 0.36 | 0.02 | 0.40 | -0.45 | -55.56% | 2 | 289 | 30.30% |
| CVS260116C00120000 | 2024-05-01 10:24AM EDT | 120.00 | 0.30 | 0.24 | 0.35 | -0.20 | -40.00% | 94 | 129 | 30.93% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS260116P00035000 | 2024-05-01 2:07PM EDT | 35.00 | 1.36 | 1.24 | 1.40 | +0.75 | +122.95% | 155 | 139 | 33.09% |
| CVS260116P00037500 | 2024-05-01 10:31AM EDT | 37.50 | 1.88 | 1.47 | 1.90 | +1.22 | +184.85% | 12 | 10 | 32.72% |
| CVS260116P00040000 | 2024-05-01 1:41PM EDT | 40.00 | 1.66 | 1.68 | 2.20 | +0.86 | +107.50% | 163 | 16 | 30.62% |
| CVS260116P00042500 | 2024-05-01 12:41PM EDT | 42.50 | 2.65 | 1.00 | 2.94 | +1.30 | +96.30% | 39 | 302 | 30.60% |
| CVS260116P00045000 | 2024-05-01 10:33AM EDT | 45.00 | 3.60 | 1.87 | 3.45 | +2.02 | +127.85% | 11 | 762 | 28.97% |
| CVS260116P00047500 | 2024-05-01 1:55PM EDT | 47.50 | 4.10 | 2.02 | 4.25 | +2.21 | +116.93% | 14 | 21 | 28.27% |
| CVS260116P00050000 | 2024-05-01 1:52PM EDT | 50.00 | 4.85 | 4.90 | 5.00 | +2.40 | +97.96% | 947 | 587 | 26.95% |
| CVS260116P00055000 | 2024-05-01 1:43PM EDT | 55.00 | 6.79 | 6.85 | 7.00 | +3.04 | +81.07% | 827 | 648 | 25.02% |
| CVS260116P00057500 | 2024-05-01 2:08PM EDT | 57.50 | 8.10 | 8.10 | 8.35 | +4.20 | +107.69% | 25 | 2,709 | 24.63% |
| CVS260116P00060000 | 2024-05-01 12:26PM EDT | 60.00 | 9.55 | 9.40 | 9.90 | +4.49 | +88.74% | 35 | 1,033 | 24.51% |
| CVS260116P00062500 | 2024-05-01 1:05PM EDT | 62.50 | 10.35 | 10.50 | 12.00 | +4.45 | +75.42% | 1 | 1,117 | 25.90% |
| CVS260116P00065000 | 2024-05-01 1:42PM EDT | 65.00 | 12.20 | 12.10 | 12.80 | +5.30 | +76.81% | 2 | 1,766 | 22.21% |
| CVS260116P00067500 | 2024-05-01 12:55PM EDT | 67.50 | 13.67 | 14.10 | 14.45 | +5.65 | +70.45% | 13 | 1,641 | 21.03% |
| CVS260116P00070000 | 2024-05-01 1:33PM EDT | 70.00 | 16.00 | 15.50 | 16.70 | +6.75 | +72.97% | 28 | 465 | 21.89% |
| CVS260116P00072500 | 2024-05-01 1:47PM EDT | 72.50 | 17.46 | 17.85 | 18.55 | +9.66 | +123.85% | 32 | 272 | 20.58% |
| CVS260116P00075000 | 2024-05-01 11:39AM EDT | 75.00 | 19.93 | 17.70 | 20.25 | +7.74 | +63.49% | 3 | 127 | 17.35% |
| CVS260116P00077500 | 2024-05-01 10:44AM EDT | 77.50 | 22.80 | 21.95 | 22.50 | +12.28 | +116.73% | 108 | 536 | 16.52% |
| CVS260116P00080000 | 2024-05-01 1:21PM EDT | 80.00 | 23.56 | 23.85 | 24.85 | +10.61 | +81.93% | 3 | 197 | 15.92% |
| CVS260116P00085000 | 2024-05-01 12:37PM EDT | 85.00 | 28.99 | 27.05 | 31.45 | +12.57 | +76.55% | 1 | 21 | 29.79% |
| CVS260116P00090000 | 2024-05-01 11:16AM EDT | 90.00 | 34.70 | 32.05 | 36.45 | +11.67 | +50.67% | 3 | 57 | 32.22% |
| CVS260116P00100000 | 2024-02-23 1:43PM EDT | 100.00 | 23.60 | 22.50 | 24.25 | 0.00 | - | 2 | 2 | 0.00% |
| CVS260116P00105000 | 2023-10-13 10:04AM EDT | 105.00 | 33.45 | 36.85 | 37.95 | 0.00 | - | - | 2 | 0.00% |
| CVS260116P00110000 | 2023-12-18 11:16AM EDT | 110.00 | 35.47 | 34.60 | 38.00 | 0.00 | - | - | 1 | 0.00% |
| CVS260116P00120000 | 2024-02-07 11:46AM EDT | 120.00 | 44.09 | 42.75 | 47.35 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.