CVS Health Corporation (CVS)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
84,48-1,36 (-1,58%)
No fechamento: 4:00PM EDT
84,48 0,00 (0,00%)
Pós-fechamento: 07:56PM EDT
Pós-fechamento: 07:56PM EDT
Opções de comprapara22 de outubro de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS211022C00074000 | 2021-10-11 1:06PM EDT | 74.00 | 10.65 | 10.40 | 10.85 | 0.00 | - | - | 1 | 78.32% |
| CVS211022C00077500 | 2021-10-18 2:32AM EDT | 77.50 | 6.70 | 6.90 | 7.60 | +6.70 | - | - | 1 | 65.04% |
| CVS211022C00078000 | 2021-10-13 10:28AM EDT | 78.00 | 4.65 | 6.40 | 7.05 | 0.00 | - | - | 9 | 59.86% |
| CVS211022C00079000 | 2021-10-13 11:18AM EDT | 79.00 | 5.25 | 5.35 | 5.85 | 0.00 | - | 2 | 19 | 59.77% |
| CVS211022C00080000 | 2021-10-13 3:03PM EDT | 80.00 | 5.09 | 4.30 | 4.55 | +1.74 | +51.94% | 6 | 45 | 33.01% |
| CVS211022C00081000 | 2021-10-18 2:05PM EDT | 81.00 | 3.40 | 3.40 | 3.55 | -0.70 | -17.07% | 20 | 42 | 26.95% |
| CVS211022C00082000 | 2021-10-18 10:37AM EDT | 82.00 | 3.15 | 2.41 | 2.62 | -0.27 | -7.89% | 11 | 114 | 25.10% |
| CVS211022C00082500 | 2021-10-18 3:29PM EDT | 82.50 | 1.86 | 1.94 | 2.11 | +1.86 | +350.94% | 67 | 9 | 20.90% |
| CVS211022C00083000 | 2021-10-18 3:29PM EDT | 83.00 | 1.44 | 1.54 | 1.67 | -0.46 | -24.21% | 50 | 161 | 19.83% |
| CVS211022C00084000 | 2021-10-18 3:58PM EDT | 84.00 | 0.93 | 0.84 | 0.90 | -0.29 | -23.77% | 788 | 615 | 17.92% |
| CVS211022C00085000 | 2021-10-18 3:59PM EDT | 85.00 | 0.42 | 0.40 | 0.42 | -0.28 | -40.00% | 1,495 | 936 | 18.26% |
| CVS211022C00086000 | 2021-10-18 3:59PM EDT | 86.00 | 0.18 | 0.17 | 0.19 | -0.18 | -50.00% | 1,425 | 1,699 | 19.78% |
| CVS211022C00087000 | 2021-10-18 3:57PM EDT | 87.00 | 0.08 | 0.07 | 0.09 | -0.10 | -55.56% | 2,050 | 6,529 | 21.68% |
| CVS211022C00087500 | 2021-10-18 3:56PM EDT | 87.50 | 0.07 | 0.05 | 0.07 | +0.07 | +350.00% | 185 | 439 | 23.24% |
| CVS211022C00088000 | 2021-10-18 3:34PM EDT | 88.00 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 134 | 477 | 24.22% |
| CVS211022C00089000 | 2021-10-18 2:36PM EDT | 89.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 57 | 340 | 28.13% |
| CVS211022C00090000 | 2021-10-18 3:47PM EDT | 90.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 82 | 1,599 | 31.45% |
| CVS211022C00091000 | 2021-10-18 10:08AM EDT | 91.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 2 | 88 | 35.94% |
| CVS211022C00092000 | 2021-10-14 11:25AM EDT | 92.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 9 | 11 | 37.89% |
| CVS211022C00093000 | 2021-10-18 9:43AM EDT | 93.00 | 0.01 | - | 0.02 | +0.01 | +50.00% | 3 | 20 | 42.19% |
| CVS211022C00095000 | 2021-10-18 3:18PM EDT | 95.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 6 | 91 | 51.56% |
| CVS211022C00100000 | 2021-10-13 2:07PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 58 | 59.38% |
Opções de vendapara22 de outubro de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS211022P00070000 | 2021-10-18 2:50PM EDT | 70.00 | 0.02 | 0.00 | 0.18 | -0.15 | -88.24% | 2 | 654 | 95.70% |
| CVS211022P00074000 | 2021-10-12 3:06PM EDT | 74.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 1 | 2 | 68.36% |
| CVS211022P00075000 | 2021-10-13 12:34PM EDT | 75.00 | 0.06 | 0.01 | 0.02 | 0.00 | - | 2 | 357 | 51.56% |
| CVS211022P00076000 | 2021-10-14 10:02AM EDT | 76.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 2 | 3 | 49.22% |
| CVS211022P00077000 | 2021-10-14 11:00AM EDT | 77.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 37 | 17 | 43.75% |
| CVS211022P00077500 | 2021-10-18 2:32AM EDT | 77.50 | 0.02 | 0.01 | 0.03 | +0.02 | - | - | 1 | 41.41% |
| CVS211022P00078000 | 2021-10-18 11:27AM EDT | 78.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 432 | 67 | 38.67% |
| CVS211022P00079000 | 2021-10-18 10:30AM EDT | 79.00 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 6 | 200 | 33.20% |
| CVS211022P00080000 | 2021-10-18 3:13PM EDT | 80.00 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 109 | 1,492 | 30.86% |
| CVS211022P00081000 | 2021-10-18 3:38PM EDT | 81.00 | 0.07 | 0.07 | 0.08 | -0.11 | -61.11% | 833 | 238 | 27.74% |
| CVS211022P00082000 | 2021-10-18 3:50PM EDT | 82.00 | 0.15 | 0.16 | 0.18 | -0.13 | -46.43% | 71 | 301 | 27.15% |
| CVS211022P00082500 | 2021-10-18 3:17PM EDT | 82.50 | 0.31 | 0.24 | 0.25 | +0.31 | +3,100.00% | 73 | 45 | 26.37% |
| CVS211022P00083000 | 2021-10-18 3:59PM EDT | 83.00 | 0.38 | 0.36 | 0.39 | -0.16 | -29.63% | 276 | 302 | 27.25% |
| CVS211022P00084000 | 2021-10-18 3:55PM EDT | 84.00 | 0.75 | 0.75 | 0.83 | -0.20 | -21.05% | 549 | 824 | 29.93% |
| CVS211022P00085000 | 2021-10-18 3:51PM EDT | 85.00 | 1.31 | 1.35 | 1.46 | -0.15 | -10.27% | 224 | 297 | 33.40% |
| CVS211022P00086000 | 2021-10-18 2:29PM EDT | 86.00 | 2.42 | 2.14 | 2.27 | +0.74 | +44.05% | 66 | 117 | 38.72% |
| CVS211022P00087000 | 2021-10-18 2:21PM EDT | 87.00 | 3.35 | 3.05 | 3.15 | +0.74 | +28.35% | 21 | 48 | 44.14% |
| CVS211022P00087500 | 2021-10-18 2:32AM EDT | 87.50 | 2.74 | 3.30 | 3.80 | +2.74 | - | - | 21 | 53.61% |
| CVS211022P00088000 | 2021-10-18 9:58AM EDT | 88.00 | 3.53 | 4.00 | 4.15 | -0.09 | -2.49% | 5 | 32 | 52.54% |
| CVS211022P00089000 | 2021-10-18 9:40AM EDT | 89.00 | 4.70 | 5.00 | 5.15 | -0.15 | -3.09% | 10 | 189 | 57.42% |
| CVS211022P00090000 | 2021-10-18 2:31PM EDT | 90.00 | 6.28 | 6.00 | 6.10 | -0.59 | -8.59% | 30 | 6 | 63.57% |
| CVS211022P00092000 | 2021-10-12 1:52PM EDT | 92.00 | 8.30 | 7.95 | 8.25 | 0.00 | - | 1 | 2 | 79.39% |
| CVS211022P00093000 | 2021-10-12 1:52PM EDT | 93.00 | 9.30 | 8.95 | 9.25 | 0.00 | - | 2 | 7 | 85.84% |
© 2021 Verizon Media. Todos os direitos reservados.
