CVS Health Corporation (CVS)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Opções de comprapara28 de janeiro de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS220128C00080000 | 2022-01-04 1:14PM EST | 80.00 | 24.15 | 25.70 | 26.25 | 0.00 | - | 1 | 1 | 247.75% |
| CVS220128C00086000 | 2021-12-31 11:21AM EST | 86.00 | 17.63 | 19.75 | 20.15 | 0.00 | - | 1 | 1 | 201.17% |
| CVS220128C00088000 | 2021-12-17 12:58PM EST | 88.00 | 12.70 | 17.55 | 18.50 | 0.00 | - | 10 | 10 | 187.74% |
| CVS220128C00090000 | 2021-12-29 12:25PM EST | 90.00 | 13.47 | 15.60 | 16.00 | 0.00 | - | 1 | 12 | 167.72% |
| CVS220128C00092000 | 2021-12-17 10:27AM EST | 92.00 | 8.53 | 13.80 | 14.15 | 0.00 | - | 2 | 2 | 156.35% |
| CVS220128C00093000 | 2021-12-16 2:21PM EST | 93.00 | 9.30 | 12.80 | 13.05 | 0.00 | - | 1 | 1 | 147.71% |
| CVS220128C00094000 | 2022-01-05 1:11PM EST | 94.00 | 12.35 | 11.05 | 12.35 | +5.30 | +75.18% | 1 | 1 | 135.50% |
| CVS220128C00095000 | 2022-01-05 9:31AM EST | 95.00 | 10.40 | 10.40 | 11.90 | +1.14 | +12.31% | 1 | 21 | 136.77% |
| CVS220128C00096000 | 2021-12-22 10:58AM EST | 96.00 | 5.94 | 9.65 | 10.10 | 0.00 | - | 5 | 7 | 123.54% |
| CVS220128C00097000 | 2022-01-03 12:54PM EST | 97.00 | 6.33 | 8.90 | 9.10 | 0.00 | - | 2 | 51 | 118.02% |
| CVS220128C00098000 | 2022-01-05 3:36PM EST | 98.00 | 8.31 | 7.10 | 8.20 | +2.61 | +45.79% | 1 | 36 | 103.37% |
| CVS220128C00099000 | 2022-01-05 10:56AM EST | 99.00 | 7.39 | 6.85 | 8.05 | +2.50 | +51.12% | 3 | 94 | 109.94% |
| CVS220128C00100000 | 2022-01-05 3:52PM EST | 100.00 | 6.30 | 6.10 | 6.35 | +1.14 | +22.09% | 18 | 67 | 97.22% |
| CVS220128C00101000 | 2022-01-05 3:22PM EST | 101.00 | 5.77 | 5.25 | 5.65 | +1.51 | +35.45% | 5 | 89 | 92.38% |
| CVS220128C00102000 | 2022-01-05 1:48PM EST | 102.00 | 4.84 | 3.75 | 4.65 | +1.64 | +51.25% | 52 | 590 | 78.56% |
| CVS220128C00103000 | 2022-01-05 10:18AM EST | 103.00 | 3.49 | 3.70 | 3.95 | +0.73 | +26.45% | 11 | 86 | 79.83% |
| CVS220128C00104000 | 2022-01-05 2:59PM EST | 104.00 | 3.41 | 3.05 | 3.25 | +0.75 | +28.20% | 51 | 99 | 75.05% |
| CVS220128C00105000 | 2022-01-05 2:47PM EST | 105.00 | 2.71 | 2.49 | 2.67 | +1.09 | +67.28% | 33 | 142 | 71.39% |
| CVS220128C00106000 | 2022-01-05 3:47PM EST | 106.00 | 2.13 | 1.97 | 2.15 | +0.86 | +67.72% | 575 | 60 | 67.77% |
| CVS220128C00107000 | 2022-01-05 3:33PM EST | 107.00 | 1.74 | 1.54 | 1.70 | +0.80 | +85.11% | 68 | 29 | 64.70% |
| CVS220128C00108000 | 2022-01-05 1:00PM EST | 108.00 | 1.35 | 1.19 | 1.30 | +0.51 | +60.71% | 11 | 58 | 61.91% |
| CVS220128C00109000 | 2022-01-05 1:48PM EST | 109.00 | 1.03 | 0.91 | 1.02 | +0.52 | +101.96% | 9 | 9 | 60.16% |
| CVS220128C00110000 | 2022-01-05 3:39PM EST | 110.00 | 0.76 | 0.55 | 0.95 | +0.39 | +105.41% | 252 | 56 | 58.98% |
| CVS220128C00111000 | 2022-01-05 2:20PM EST | 111.00 | 0.64 | 0.50 | 0.63 | +0.26 | +68.42% | 8 | 51 | 57.62% |
| CVS220128C00112000 | 2022-01-05 10:58AM EST | 112.00 | 0.36 | 0.38 | 0.58 | +0.16 | +80.00% | 3 | 3 | 58.59% |
Opções de vendapara28 de janeiro de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS220128P00075000 | 2022-01-03 1:13PM EST | 75.00 | 0.05 | 0.01 | 0.26 | 0.00 | - | 40 | 40 | 112.89% |
| CVS220128P00080000 | 2022-01-05 2:01PM EST | 80.00 | 0.06 | 0.01 | 0.07 | 0.00 | - | 20 | 22 | 76.56% |
| CVS220128P00082000 | 2021-12-13 12:11AM EST | 82.00 | 0.62 | 0.03 | 0.27 | 0.00 | - | 12 | 6 | 85.35% |
| CVS220128P00086000 | 2021-12-13 1:37PM EST | 86.00 | 0.36 | 0.03 | 0.20 | 0.00 | - | - | 0 | 65.82% |
| CVS220128P00087000 | 2021-12-13 1:37PM EST | 87.00 | 0.44 | 0.04 | 0.21 | 0.00 | - | - | 1 | 63.09% |
| CVS220128P00088000 | 2021-12-16 3:37PM EST | 88.00 | 0.33 | 0.07 | 0.20 | 0.00 | - | - | 153 | 59.96% |
| CVS220128P00090000 | 2022-01-05 11:52AM EST | 90.00 | 0.18 | 0.08 | 0.21 | +0.07 | +63.64% | 1 | 21 | 52.93% |
| CVS220128P00091000 | 2022-01-03 11:43AM EST | 91.00 | 0.18 | 0.08 | 0.31 | 0.00 | - | 20 | 28 | 52.15% |
| CVS220128P00092000 | 2022-01-03 1:54PM EST | 92.00 | 0.19 | 0.06 | 0.27 | 0.00 | - | 1 | 2 | 51.95% |
| CVS220128P00093000 | 2022-01-03 10:05AM EST | 93.00 | 0.25 | 0.11 | 0.25 | 0.00 | - | 1 | 7 | 46.68% |
| CVS220128P00094000 | 2022-01-03 1:54PM EST | 94.00 | 0.26 | 0.17 | 0.24 | 0.00 | - | 3 | 12 | 41.90% |
| CVS220128P00095000 | 2022-01-05 2:00PM EST | 95.00 | 0.24 | 0.21 | 0.26 | -0.09 | -27.27% | 2 | 32 | 38.38% |
| CVS220128P00096000 | 2022-01-04 1:25PM EST | 96.00 | 0.36 | 0.25 | 0.32 | 0.00 | - | 42 | 80 | 36.04% |
| CVS220128P00097000 | 2022-01-05 1:13PM EST | 97.00 | 0.30 | 0.27 | 0.36 | -0.11 | -26.83% | 2 | 28 | 32.57% |
| CVS220128P00098000 | 2022-01-05 1:09PM EST | 98.00 | 0.37 | 0.38 | 0.44 | -0.31 | -45.59% | 2 | 22 | 29.79% |
| CVS220128P00099000 | 2022-01-05 10:40AM EST | 99.00 | 0.44 | 0.48 | 0.55 | -0.13 | -22.81% | 2 | 76 | 26.95% |
| CVS220128P00100000 | 2022-01-05 2:00PM EST | 100.00 | 0.64 | 0.61 | 0.71 | -0.19 | -22.89% | 15 | 97 | 24.22% |
| CVS220128P00101000 | 2022-01-05 10:56AM EST | 101.00 | 0.75 | 0.79 | 0.88 | -0.42 | -35.90% | 1 | 119 | 20.34% |
| CVS220128P00102000 | 2022-01-05 1:44PM EST | 102.00 | 0.94 | 1.00 | 1.13 | -0.46 | -32.86% | 10 | 176 | 15.87% |
| CVS220128P00103000 | 2022-01-05 2:51PM EST | 103.00 | 1.19 | 1.29 | 1.42 | -0.41 | -25.62% | 47 | 135 | 0.00% |
| CVS220128P00104000 | 2022-01-05 11:23AM EST | 104.00 | 1.67 | 1.63 | 1.78 | -0.38 | -18.54% | 25 | 55 | 0.00% |
| CVS220128P00105000 | 2022-01-05 3:54PM EST | 105.00 | 2.11 | 2.06 | 2.22 | -0.65 | -23.55% | 14 | 157 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
