Mercado fechará em 2 h 6 min
BOVESPA
124.248,97 -246,71 (-0,20%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.375,22 -77,66 (-0,14%) PETROLEO CRU
79,78 +2,06 (+2,65%) OURO
2.359,30 +24,80 (+1,06%) Bitcoin USD
67.874,36 -2.164,88 (-3,09%)
CVS Health Corporation (CVS)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:54PM EDT. Mercado aberto.
Opções de comprapara18 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS261218C00027500 | 2024-05-23 3:55PM EDT | 27.50 | 28.40 | 24.55 | 27.90 | 0.00 | - | 4 | 23 | 36.40% |
| CVS261218C00030000 | 2024-05-28 11:42AM EDT | 30.00 | 26.00 | 22.20 | 25.45 | -2.00 | -7.14% | 10 | 15 | 32.96% |
| CVS261218C00032500 | 2024-05-24 1:24PM EDT | 32.50 | 24.47 | 21.50 | 24.65 | 0.00 | - | 1 | 2 | 39.58% |
| CVS261218C00035000 | 2024-05-28 12:14PM EDT | 35.00 | 21.90 | 18.20 | 21.95 | -0.10 | -0.45% | 1 | 10 | 34.46% |
| CVS261218C00037500 | 2024-05-13 11:21AM EDT | 37.50 | 21.55 | 16.05 | 21.00 | 0.00 | - | 3 | 4 | 37.71% |
| CVS261218C00040000 | 2024-05-24 3:42PM EDT | 40.00 | 18.13 | 16.05 | 18.15 | 0.00 | - | 30 | 42 | 32.23% |
| CVS261218C00042500 | 2024-05-24 3:39PM EDT | 42.50 | 16.97 | 15.05 | 16.00 | 0.00 | - | 60 | 65 | 29.81% |
| CVS261218C00045000 | 2024-05-28 12:15PM EDT | 45.00 | 14.40 | 14.00 | 14.35 | -2.31 | -13.82% | 1 | 407 | 29.12% |
| CVS261218C00047500 | 2024-05-24 3:39PM EDT | 47.50 | 13.97 | 12.40 | 13.15 | 0.00 | - | 61 | 72 | 29.62% |
| CVS261218C00050000 | 2024-05-28 12:25PM EDT | 50.00 | 11.70 | 11.50 | 12.05 | -0.43 | -3.54% | 6 | 241 | 30.04% |
| CVS261218C00052500 | 2024-05-21 3:59PM EDT | 52.50 | 12.46 | 9.25 | 11.45 | 0.00 | - | 30 | 63 | 31.62% |
| CVS261218C00055000 | 2024-05-28 1:24PM EDT | 55.00 | 9.30 | 9.30 | 9.80 | -1.05 | -10.14% | 136 | 68 | 29.73% |
| CVS261218C00057500 | 2024-05-28 1:31PM EDT | 57.50 | 8.50 | 8.10 | 8.55 | -0.90 | -9.57% | 116 | 390 | 28.82% |
| CVS261218C00060000 | 2024-05-28 12:30PM EDT | 60.00 | 7.50 | 7.40 | 7.80 | -0.72 | -8.76% | 3 | 140 | 29.11% |
| CVS261218C00062500 | 2024-05-21 1:42PM EDT | 62.50 | 8.36 | 6.45 | 6.95 | 0.00 | - | 2 | 35 | 28.88% |
| CVS261218C00065000 | 2024-05-28 9:42AM EDT | 65.00 | 6.22 | 5.65 | 6.25 | -0.48 | -7.16% | 13 | 27 | 28.87% |
| CVS261218C00070000 | 2024-05-28 12:36PM EDT | 70.00 | 4.80 | 4.50 | 5.05 | -1.05 | -17.95% | 3 | 137 | 28.86% |
| CVS261218C00075000 | 2024-05-28 12:24PM EDT | 75.00 | 3.82 | 3.55 | 4.00 | -0.93 | -19.58% | 1 | 16 | 28.59% |
| CVS261218C00080000 | 2024-05-24 9:30AM EDT | 80.00 | 3.60 | 2.85 | 3.45 | 0.00 | - | 1 | 49 | 29.38% |
| CVS261218C00085000 | 2024-05-28 1:19PM EDT | 85.00 | 2.25 | 2.26 | 3.45 | -0.85 | -27.42% | 1 | 11 | 31.73% |
Opções de vendapara18 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS261218P00027500 | 2024-05-28 1:35PM EDT | 27.50 | 1.15 | 1.01 | 1.30 | +0.15 | +15.79% | 33 | 27 | 36.18% |
| CVS261218P00032500 | 2024-05-08 1:05PM EDT | 32.50 | 1.96 | 0.00 | 3.65 | 0.00 | - | - | 15 | 42.63% |
| CVS261218P00035000 | 2024-05-08 11:14AM EDT | 35.00 | 2.35 | 0.00 | 2.97 | 0.00 | - | - | 1 | 34.94% |
| CVS261218P00037500 | 2024-05-13 10:21AM EDT | 37.50 | 2.55 | 1.47 | 3.00 | 0.00 | - | 1 | 13 | 31.29% |
| CVS261218P00040000 | 2024-05-28 12:06PM EDT | 40.00 | 3.30 | 2.78 | 4.30 | +0.20 | +6.45% | 3 | 414 | 33.15% |
| CVS261218P00042500 | 2024-05-23 3:15PM EDT | 42.50 | 4.00 | 2.10 | 4.55 | +0.40 | +11.11% | 10 | 354 | 30.29% |
| CVS261218P00045000 | 2024-05-14 3:19PM EDT | 45.00 | 5.10 | 3.50 | 5.40 | 0.00 | - | 13 | 55 | 29.57% |
| CVS261218P00047500 | 2024-05-28 9:30AM EDT | 47.50 | 5.50 | 5.80 | 6.25 | +0.40 | +7.84% | 2 | 286 | 28.56% |
| CVS261218P00050000 | 2024-05-28 12:57PM EDT | 50.00 | 7.00 | 5.25 | 7.20 | +3.00 | +75.00% | 22 | 654 | 27.61% |
| CVS261218P00052500 | 2024-05-23 3:14PM EDT | 52.50 | 7.25 | 7.15 | 8.25 | 0.00 | - | 5 | 22 | 26.71% |
| CVS261218P00055000 | 2024-05-28 12:51PM EDT | 55.00 | 9.25 | 8.55 | 9.60 | +0.80 | +9.47% | 3 | 174 | 26.43% |
| CVS261218P00057500 | 2024-05-21 12:32PM EDT | 57.50 | 9.64 | 10.10 | 10.90 | 0.00 | - | 1 | 21 | 25.71% |
| CVS261218P00060000 | 2024-05-20 9:30AM EDT | 60.00 | 10.54 | 9.80 | 13.05 | 0.00 | - | 15 | 150 | 27.17% |
| CVS261218P00062500 | 2024-05-21 12:52PM EDT | 62.50 | 12.14 | 12.15 | 14.55 | 0.00 | - | 1 | 2 | 26.50% |
| CVS261218P00065000 | 2024-05-21 3:48PM EDT | 65.00 | 13.00 | 14.10 | 16.90 | 0.00 | - | 3 | 10 | 28.08% |
| CVS261218P00070000 | 2024-05-14 9:52AM EDT | 70.00 | 17.13 | 16.85 | 20.95 | 0.00 | - | - | 12 | 28.80% |
| CVS261218P00075000 | 2024-05-03 3:55PM EDT | 75.00 | 20.70 | 20.25 | 24.75 | 0.00 | - | 10 | 10 | 28.05% |
| CVS261218P00080000 | 2024-05-07 1:01PM EDT | 80.00 | 24.74 | 24.50 | 28.85 | 0.00 | - | - | 1 | 27.56% |
© 2024 Yahoo. Todos os direitos reservados.