CVS - CVS Health Corporation
NYSE - NYSE Preço Adiado. Moeda em USD.
Por Dentro do Dinheiro
Opções de comprapara2 de junho de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS230602C00050000 | 2023-04-21 3:38PM EDT | 50.00 | 23.20 | 19.30 | 19.70 | 0.00 | - | 3 | 2 | 393.65% |
| CVS230602C00057000 | 2023-05-22 3:00PM EDT | 57.00 | 12.70 | 9.85 | 10.35 | 0.00 | - | - | 1 | 120.70% |
| CVS230602C00060000 | 2023-05-25 12:13PM EDT | 60.00 | 7.90 | 6.90 | 7.45 | 0.00 | - | 6 | 26 | 60.16% |
| CVS230602C00064000 | 2023-05-30 3:16PM EDT | 64.00 | 3.10 | 3.20 | 3.35 | -0.20 | -6.06% | 17 | 128 | 48.44% |
| CVS230602C00065000 | 2023-05-30 3:08PM EDT | 65.00 | 2.13 | 2.23 | 2.41 | -0.49 | -18.70% | 20 | 27 | 41.11% |
| CVS230602C00066000 | 2023-05-30 3:07PM EDT | 66.00 | 1.30 | 1.41 | 1.52 | -0.51 | -28.18% | 155 | 42 | 34.08% |
| CVS230602C00067000 | 2023-05-30 3:45PM EDT | 67.00 | 0.76 | 0.77 | 0.80 | -0.54 | -41.54% | 311 | 149 | 29.79% |
| CVS230602C00068000 | 2023-05-30 3:57PM EDT | 68.00 | 0.32 | 0.32 | 0.35 | -0.39 | -54.93% | 904 | 439 | 28.42% |
| CVS230602C00069000 | 2023-05-30 3:57PM EDT | 69.00 | 0.11 | 0.11 | 0.13 | -0.25 | -69.44% | 409 | 939 | 28.32% |
| CVS230602C00070000 | 2023-05-30 3:54PM EDT | 70.00 | 0.05 | 0.04 | 0.05 | -0.12 | -70.59% | 138 | 1,266 | 29.88% |
| CVS230602C00071000 | 2023-05-30 3:31PM EDT | 71.00 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 200 | 447 | 33.99% |
| CVS230602C00072000 | 2023-05-30 3:53PM EDT | 72.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 109 | 628 | 38.28% |
| CVS230602C00073000 | 2023-05-30 10:25AM EDT | 73.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 11 | 164 | 44.53% |
| CVS230602C00074000 | 2023-05-30 2:37PM EDT | 74.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 18 | 156 | 50.78% |
| CVS230602C00075000 | 2023-05-30 12:51PM EDT | 75.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 8 | 552 | 54.69% |
| CVS230602C00076000 | 2023-05-30 1:49PM EDT | 76.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 2 | 96 | 59.38% |
| CVS230602C00077000 | 2023-05-25 1:41PM EDT | 77.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 17 | 70 | 65.63% |
| CVS230602C00078000 | 2023-05-26 10:01AM EDT | 78.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 190 | 67.19% |
| CVS230602C00079000 | 2023-05-23 2:59PM EDT | 79.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 31 | 75.78% |
| CVS230602C00080000 | 2023-05-26 9:36AM EDT | 80.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 15 | 92 | 81.25% |
| CVS230602C00081000 | 2023-05-18 3:48PM EDT | 81.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 202 | 105 | 89.06% |
| CVS230602C00082000 | 2023-05-22 12:17PM EDT | 82.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 53 | 90.63% |
| CVS230602C00083000 | 2023-05-22 9:30AM EDT | 83.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 17 | 95.31% |
| CVS230602C00084000 | 2023-05-30 11:11AM EDT | 84.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 10 | 10 | 100.00% |
| CVS230602C00085000 | 2023-05-22 9:30AM EDT | 85.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 209 | 104.69% |
| CVS230602C00087000 | 2023-04-18 3:46PM EDT | 87.00 | 0.16 | 0.00 | 0.11 | 0.00 | - | - | 5 | 134.38% |
Opções de vendapara2 de junho de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS230602P00050000 | 2023-05-22 11:15AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 20 | 118.75% |
| CVS230602P00055000 | 2023-05-15 12:38PM EDT | 55.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 60 | 25 | 92.19% |
| CVS230602P00058000 | 2023-05-22 11:15AM EDT | 58.00 | 0.02 | 0.00 | 1.75 | 0.00 | - | - | 4 | 169.73% |
| CVS230602P00059000 | 2023-05-24 11:10AM EDT | 59.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 51 | 63.28% |
| CVS230602P00060000 | 2023-05-30 9:54AM EDT | 60.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 15 | 23 | 56.25% |
| CVS230602P00061000 | 2023-05-30 10:03AM EDT | 61.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 29 | 55 | 50.78% |
| CVS230602P00062000 | 2023-05-30 2:55PM EDT | 62.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 59 | 129 | 46.09% |
| CVS230602P00063000 | 2023-05-30 2:16PM EDT | 63.00 | 0.05 | 0.03 | 0.04 | -0.01 | -16.67% | 110 | 116 | 40.63% |
| CVS230602P00064000 | 2023-05-30 3:48PM EDT | 64.00 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 67 | 110 | 36.33% |
| CVS230602P00065000 | 2023-05-30 3:45PM EDT | 65.00 | 0.12 | 0.11 | 0.14 | -0.06 | -33.33% | 360 | 343 | 33.01% |
| CVS230602P00066000 | 2023-05-30 3:59PM EDT | 66.00 | 0.29 | 0.26 | 0.29 | -0.04 | -12.12% | 185 | 172 | 30.08% |
| CVS230602P00067000 | 2023-05-30 3:59PM EDT | 67.00 | 0.59 | 0.57 | 0.62 | -0.01 | -1.67% | 199 | 678 | 28.52% |
| CVS230602P00068000 | 2023-05-30 3:57PM EDT | 68.00 | 1.20 | 1.10 | 1.18 | +0.20 | +20.00% | 109 | 843 | 27.44% |
| CVS230602P00069000 | 2023-05-30 3:14PM EDT | 69.00 | 2.12 | 1.85 | 2.01 | +0.49 | +30.06% | 20 | 669 | 30.37% |
| CVS230602P00070000 | 2023-05-30 3:55PM EDT | 70.00 | 2.90 | 2.81 | 2.93 | +0.47 | +19.34% | 50 | 406 | 33.40% |
| CVS230602P00071000 | 2023-05-26 12:41PM EDT | 71.00 | 3.87 | 3.75 | 4.10 | 0.00 | - | 41 | 86 | 56.64% |
| CVS230602P00072000 | 2023-05-30 12:54PM EDT | 72.00 | 5.55 | 4.75 | 5.05 | +0.80 | +16.84% | 5 | 217 | 61.91% |
| CVS230602P00073000 | 2023-05-25 11:18AM EDT | 73.00 | 6.08 | 5.60 | 6.10 | +1.03 | +20.40% | 1 | 14 | 74.80% |
| CVS230602P00074000 | 2023-05-23 11:26AM EDT | 74.00 | 4.50 | 6.60 | 7.20 | 0.00 | - | 1 | 19 | 58.59% |
| CVS230602P00075000 | 2023-05-18 9:31AM EDT | 75.00 | 6.00 | 7.65 | 8.20 | 0.00 | - | 30 | 8 | 70.31% |
| CVS230602P00076000 | 2023-05-05 1:01PM EDT | 76.00 | 5.44 | 8.60 | 9.25 | 0.00 | - | 2 | 0 | 76.95% |
| CVS230602P00077000 | 2023-05-11 10:17AM EDT | 77.00 | 7.74 | 9.55 | 10.20 | 0.00 | - | 2 | 0 | 70.31% |
| CVS230602P00078000 | 2023-05-10 10:10AM EDT | 78.00 | 8.15 | 10.60 | 11.25 | 0.00 | - | 66 | 0 | 89.45% |
| CVS230602P00079000 | 2023-05-05 11:39AM EDT | 79.00 | 8.15 | 11.60 | 12.25 | 0.00 | - | 4 | 0 | 95.70% |
| CVS230602P00080000 | 2023-05-10 10:04AM EDT | 80.00 | 10.00 | 12.60 | 13.20 | 0.00 | - | 5 | 0 | 95.31% |
| CVS230602P00081000 | 2023-04-21 1:56PM EDT | 81.00 | 8.15 | 11.50 | 11.80 | 0.00 | - | 3 | 0 | 0.00% |
| CVS230602P00082000 | 2023-04-21 11:20AM EDT | 82.00 | 9.31 | 12.40 | 12.85 | 0.00 | - | 5 | 0 | 0.00% |
| CVS230602P00084000 | 2023-04-25 1:31PM EDT | 84.00 | 10.85 | 16.20 | 16.45 | 0.00 | - | 2 | 0 | 0.00% |
| CVS230602P00085000 | 2023-04-17 2:56PM EDT | 85.00 | 9.96 | 15.30 | 17.65 | 0.00 | - | - | 0 | 0.00% |
| CVS230602P00087000 | 2023-05-15 10:40AM EDT | 87.00 | 18.85 | 19.60 | 20.35 | 0.00 | - | - | 1 | 152.34% |
© 2023 Yahoo. Todos os direitos reservados.