CVS Health Corporation (CVS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara18 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS221118C00050000 | 2022-08-10 12:23PM EDT | 50.00 | 54.05 | 54.55 | 54.95 | +0.40 | +0.75% | 10 | 20 | 237.35% |
| CVS221118C00060000 | 2022-08-10 2:46PM EDT | 60.00 | 44.20 | 44.65 | 45.00 | +7.53 | +20.53% | - | 19 | 189.87% |
| CVS221118C00065000 | 2022-08-08 2:06PM EDT | 65.00 | 37.50 | 39.70 | 40.05 | 0.00 | - | 3 | 15 | 169.14% |
| CVS221118C00070000 | 2022-08-08 2:45PM EDT | 70.00 | 32.75 | 34.75 | 35.15 | 0.00 | - | 10 | 30 | 150.07% |
| CVS221118C00075000 | 2022-07-18 10:04AM EDT | 75.00 | 20.80 | 29.90 | 30.35 | 0.00 | - | - | 16 | 133.03% |
| CVS221118C00080000 | 2022-08-10 11:52AM EDT | 80.00 | 24.94 | 25.10 | 25.30 | +1.64 | +7.04% | 20 | 44 | 115.60% |
| CVS221118C00082500 | 2022-08-03 10:37AM EDT | 82.50 | 18.60 | 22.70 | 22.90 | 0.00 | - | - | 12 | 107.64% |
| CVS221118C00085000 | 2022-08-11 2:35PM EDT | 85.00 | 20.37 | 20.30 | 20.55 | +1.79 | +9.63% | 6 | 43 | 99.93% |
| CVS221118C00087500 | 2022-08-10 2:46PM EDT | 87.50 | 17.60 | 18.05 | 18.30 | +1.60 | +10.00% | - | 10 | 93.26% |
| CVS221118C00090000 | 2022-08-10 12:35PM EDT | 90.00 | 15.95 | 15.80 | 16.00 | +0.80 | +5.28% | 4 | 67 | 86.23% |
| CVS221118C00092500 | 2022-08-10 12:30PM EDT | 92.50 | 13.25 | 13.60 | 13.85 | +0.17 | +1.30% | 10 | 424 | 79.80% |
| CVS221118C00095000 | 2022-08-11 2:35PM EDT | 95.00 | 11.62 | 11.60 | 11.85 | +0.55 | +4.97% | 15 | 1,838 | 74.39% |
| CVS221118C00097500 | 2022-08-11 10:14AM EDT | 97.50 | 10.10 | 9.65 | 9.85 | +0.80 | +8.60% | 5 | 951 | 68.69% |
| CVS221118C00100000 | 2022-08-11 1:39PM EDT | 100.00 | 8.38 | 7.90 | 8.10 | +0.85 | +11.29% | 50 | 1,122 | 64.05% |
| CVS221118C00105000 | 2022-08-11 1:40PM EDT | 105.00 | 5.22 | 4.95 | 5.15 | +0.47 | +9.89% | 101 | 3,792 | 56.40% |
| CVS221118C00110000 | 2022-08-11 2:15PM EDT | 110.00 | 2.92 | 2.81 | 2.95 | +0.24 | +8.96% | 84 | 8,188 | 50.49% |
| CVS221118C00115000 | 2022-08-11 2:09PM EDT | 115.00 | 1.55 | 1.46 | 1.54 | +0.17 | +12.32% | 136 | 1,883 | 46.84% |
| CVS221118C00120000 | 2022-08-11 1:31PM EDT | 120.00 | 0.77 | 0.71 | 0.79 | +0.11 | +16.67% | 34 | 628 | 44.73% |
| CVS221118C00125000 | 2022-08-11 12:18PM EDT | 125.00 | 0.32 | 0.34 | 0.40 | -0.05 | -13.51% | 1 | 646 | 43.65% |
| CVS221118C00130000 | 2022-08-11 11:20AM EDT | 130.00 | 0.19 | 0.14 | 0.28 | +0.05 | +35.71% | 5 | 82 | 45.80% |
| CVS221118C00135000 | 2022-08-10 2:43PM EDT | 135.00 | 0.18 | 0.03 | 0.24 | +0.10 | +125.00% | - | 60 | 49.32% |
| CVS221118C00140000 | 2022-08-10 2:43PM EDT | 140.00 | 0.09 | 0.07 | 0.09 | +0.02 | +28.57% | 1 | 51 | 46.29% |
| CVS221118C00145000 | 2022-08-04 1:38PM EDT | 145.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | - | 50 | 48.63% |
| CVS221118C00150000 | 2022-08-11 1:39PM EDT | 150.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 400 | 111 | 50.00% |
| CVS221118C00155000 | 2022-08-11 1:37PM EDT | 155.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 600 | 100 | 51.17% |
| CVS221118C00160000 | 2022-08-11 1:38PM EDT | 160.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 200 | 50 | 54.30% |
Opções de vendapara18 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS221118P00047500 | 2022-08-09 11:28AM EDT | 47.50 | 0.12 | 0.03 | 0.04 | 0.00 | - | 30 | 86 | 83.98% |
| CVS221118P00050000 | 2022-08-11 9:50AM EDT | 50.00 | 0.06 | 0.04 | 0.06 | -0.04 | -40.00% | 3 | 133 | 81.64% |
| CVS221118P00055000 | 2022-08-08 11:16AM EDT | 55.00 | 0.14 | 0.07 | 0.08 | 0.00 | - | - | 120 | 75.00% |
| CVS221118P00060000 | 2022-08-11 12:19PM EDT | 60.00 | 0.10 | 0.11 | 0.22 | -0.02 | -16.67% | 20 | 13 | 72.66% |
| CVS221118P00065000 | 2022-08-08 11:17AM EDT | 65.00 | 0.26 | 0.10 | 0.32 | 0.00 | - | 1 | 61 | 64.75% |
| CVS221118P00070000 | 2022-08-11 12:26PM EDT | 70.00 | 0.22 | 0.22 | 0.24 | -0.09 | -29.03% | 80 | 1,105 | 55.66% |
| CVS221118P00075000 | 2022-08-08 10:25AM EDT | 75.00 | 0.39 | 0.22 | 0.47 | 0.00 | - | 20 | 285 | 53.42% |
| CVS221118P00080000 | 2022-08-11 10:18AM EDT | 80.00 | 0.45 | 0.46 | 0.48 | -0.07 | -13.46% | 4 | 853 | 43.36% |
| CVS221118P00082500 | 2022-08-09 3:28PM EDT | 82.50 | 0.69 | 0.57 | 0.59 | 0.00 | - | 4 | 90 | 40.43% |
| CVS221118P00085000 | 2022-08-10 1:19PM EDT | 85.00 | 0.80 | 0.71 | 0.74 | -0.17 | -17.53% | 58 | 523 | 37.70% |
| CVS221118P00087500 | 2022-08-11 1:33PM EDT | 87.50 | 0.86 | 0.90 | 0.94 | -0.23 | -21.10% | 17 | 680 | 34.99% |
| CVS221118P00090000 | 2022-08-11 11:00AM EDT | 90.00 | 1.09 | 1.16 | 1.20 | -0.30 | -21.58% | 11 | 946 | 32.23% |
| CVS221118P00092500 | 2022-08-11 1:35PM EDT | 92.50 | 1.42 | 1.50 | 1.54 | -0.37 | -20.67% | 4 | 1,020 | 29.37% |
| CVS221118P00095000 | 2022-08-11 1:47PM EDT | 95.00 | 1.88 | 1.95 | 2.01 | -0.44 | -18.97% | 89 | 468 | 26.53% |
| CVS221118P00097500 | 2022-08-11 1:26PM EDT | 97.50 | 2.35 | 2.53 | 2.61 | -0.53 | -18.40% | 1,012 | 274 | 23.26% |
| CVS221118P00100000 | 2022-08-11 12:04PM EDT | 100.00 | 3.35 | 3.25 | 3.40 | -0.42 | -11.14% | 27 | 1,072 | 19.35% |
| CVS221118P00105000 | 2022-08-11 2:16PM EDT | 105.00 | 5.34 | 5.25 | 5.45 | -0.57 | -9.64% | 120 | 1,364 | 0.00% |
| CVS221118P00110000 | 2022-08-11 11:51AM EDT | 110.00 | 7.80 | 8.10 | 8.30 | -0.85 | -9.83% | 63 | 923 | 0.00% |
| CVS221118P00115000 | 2022-08-09 10:32AM EDT | 115.00 | 12.55 | 11.70 | 11.90 | 0.00 | - | 1 | 120 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
