Mercado abrirá em 2 h 7 min

CVS Health Corporation (CVS)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
93,35+0,15 (+0,16%)
No fechamento: 04:00PM EDT
91,90 -1,45 (-1,55%)
Pré-Abertura: 06:25AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara1 de julho de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CVS220701C000650002022-06-28 10:07AM EDT65.0030.450.000.000.00-110.00%
CVS220701C000740002022-06-22 2:08PM EDT74.0018.800.000.000.00--20.00%
CVS220701C000800002022-06-10 1:47PM EDT80.0014.050.000.000.00--100.00%
CVS220701C000810002022-06-28 1:08PM EDT81.0012.700.000.000.00-110.00%
CVS220701C000820002022-06-29 3:10PM EDT82.0011.570.000.000.00-110.00%
CVS220701C000830002022-06-23 12:45PM EDT83.008.660.000.000.00--10.00%
CVS220701C000840002022-06-17 3:45PM EDT84.005.650.000.000.00-10100.00%
CVS220701C000860002022-06-29 3:10PM EDT86.007.620.000.000.00-240.00%
CVS220701C000870002022-06-22 2:16PM EDT87.006.100.000.000.00-1180.00%
CVS220701C000875002022-06-23 10:11AM EDT87.505.400.000.000.00--50.00%
CVS220701C000880002022-06-24 11:39AM EDT88.005.800.000.000.00-260.00%
CVS220701C000890002022-06-23 12:50PM EDT89.003.300.000.000.00-3290.00%
CVS220701C000900002022-06-29 3:10PM EDT90.003.730.000.000.00-1180.00%
CVS220701C000910002022-06-29 3:28PM EDT91.002.760.000.000.00-5370.00%
CVS220701C000920002022-06-28 2:17PM EDT92.001.980.000.000.00-192350.00%
CVS220701C000925002022-06-29 3:58PM EDT92.501.500.000.000.00-201840.00%
CVS220701C000930002022-06-29 3:58PM EDT93.001.180.000.000.00-1043220.00%
CVS220701C000940002022-06-29 3:59PM EDT94.000.660.000.000.00-5595713.13%
CVS220701C000950002022-06-29 3:59PM EDT95.000.300.000.000.00-3791,0006.25%
CVS220701C000960002022-06-29 3:55PM EDT96.000.150.000.000.00-23156112.50%
CVS220701C000970002022-06-29 3:34PM EDT97.000.070.000.000.00-2317812.50%
CVS220701C000975002022-06-29 3:02PM EDT97.500.060.000.000.00-10012.50%
CVS220701C000980002022-06-29 2:16PM EDT98.000.060.000.000.00-2810112.50%
CVS220701C000990002022-06-29 10:58AM EDT99.000.050.000.000.00-138725.00%
CVS220701C001000002022-06-29 2:18PM EDT100.000.020.000.000.00-25025.00%
CVS220701C001010002022-06-28 10:13AM EDT101.000.040.000.000.00-108425.00%
CVS220701C001020002022-06-27 12:22PM EDT102.000.020.000.000.00-1712425.00%
CVS220701C001030002022-06-29 11:52AM EDT103.000.010.000.000.00-28425.00%
CVS220701C001040002022-06-29 2:04PM EDT104.000.010.000.000.00-21425.00%
CVS220701C001050002022-06-28 1:13PM EDT105.000.010.000.000.00-1313050.00%
CVS220701C001060002022-06-21 1:22PM EDT106.000.030.000.000.00-2750.00%
CVS220701C001070002022-06-15 10:18AM EDT107.000.080.000.000.00-34250.00%
CVS220701C001080002022-06-21 11:43AM EDT108.000.020.000.000.00-16750.00%
CVS220701C001090002022-06-09 12:58PM EDT109.000.050.000.000.00-9010050.00%
CVS220701C001100002022-06-22 2:02PM EDT110.000.040.000.000.00-1016250.00%
CVS220701C001110002022-06-10 12:11PM EDT111.000.040.000.000.00-429150.00%
CVS220701C001150002022-06-09 12:56PM EDT115.000.050.000.000.00--1050.00%
CVS220701C001350002022-06-28 11:22AM EDT135.000.010.000.000.00-2250.00%
Opções de vendapara1 de julho de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CVS220701P000600002022-06-27 9:30AM EDT60.000.050.000.000.00--050.00%
CVS220701P000650002022-06-01 9:58AM EDT65.000.100.000.000.00--250.00%
CVS220701P000750002022-06-15 1:04PM EDT75.000.120.000.000.00-1150.00%
CVS220701P000770002022-06-24 11:56AM EDT77.000.030.000.000.00-111150.00%
CVS220701P000780002022-06-24 11:55AM EDT78.000.030.000.000.00-101050.00%
CVS220701P000790002022-06-24 12:31PM EDT79.000.040.000.000.00-1150.00%
CVS220701P000800002022-06-28 1:11PM EDT80.000.010.000.000.00-413250.00%
CVS220701P000810002022-06-27 12:52PM EDT81.000.030.000.000.00-1650.00%
CVS220701P000820002022-06-22 11:47AM EDT82.000.130.000.000.00-6750.00%
CVS220701P000830002022-06-24 1:33PM EDT83.000.060.000.000.00-5850.00%
CVS220701P000840002022-06-27 12:13PM EDT84.000.050.000.000.00-152025.00%
CVS220701P000850002022-06-29 1:46PM EDT85.000.030.000.000.00-1696225.00%
CVS220701P000860002022-06-29 3:53PM EDT86.000.040.000.000.00-228825.00%
CVS220701P000870002022-06-29 3:59PM EDT87.000.060.000.000.00-151025.00%
CVS220701P000875002022-06-29 12:56PM EDT87.500.100.000.000.00-57825.00%
CVS220701P000880002022-06-29 11:27AM EDT88.000.080.000.000.00-10212925.00%
CVS220701P000890002022-06-29 9:37AM EDT89.000.150.000.000.00-2079812.50%
CVS220701P000900002022-06-29 3:52PM EDT90.000.160.000.000.00-2572312.50%
CVS220701P000910002022-06-29 3:55PM EDT91.000.260.000.000.00-1,5261,29212.50%
CVS220701P000920002022-06-29 3:54PM EDT92.000.430.000.000.00-1,1321,0086.25%
CVS220701P000925002022-06-29 3:59PM EDT92.500.590.000.000.00-713413.13%
CVS220701P000930002022-06-29 3:57PM EDT93.000.720.000.000.00-2607321.56%
CVS220701P000940002022-06-29 3:57PM EDT94.001.200.000.000.00-49100.00%
CVS220701P000950002022-06-29 3:58PM EDT95.001.860.000.000.00-291290.00%
CVS220701P000960002022-06-29 3:26PM EDT96.002.550.000.000.00-4053520.00%
CVS220701P000970002022-06-29 1:10PM EDT97.003.300.000.000.00-10200.00%
CVS220701P000975002022-06-28 10:08AM EDT97.502.420.000.000.00-110.00%
CVS220701P000980002022-06-22 2:52PM EDT98.006.200.000.000.00-5140.00%
CVS220701P000990002022-06-23 1:15PM EDT99.007.120.000.000.00-190.00%
CVS220701P001000002022-06-24 10:29AM EDT100.006.790.000.000.00-300.00%
CVS220701P001010002022-06-24 1:12PM EDT101.006.600.000.000.00-100.00%
CVS220701P001020002022-06-28 2:07PM EDT102.008.300.000.000.00-100.00%
CVS220701P001030002022-06-23 10:02AM EDT103.0010.600.000.000.00-100.00%
CVS220701P001040002022-06-14 1:24PM EDT104.0013.500.000.000.00-1000.00%
CVS220701P001050002022-05-27 9:32AM EDT105.009.1610.2510.800.00-550.00%
CVS220701P001100002022-06-01 10:20AM EDT110.0013.950.000.000.00--00.00%