CVS - CVS Health Corporation

NYSE - NYSE Preço Adiado. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara2 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CVS230602C000500002023-04-21 3:38PM EDT50.0023.2019.3019.700.00-32393.65%
CVS230602C000570002023-05-22 3:00PM EDT57.0012.709.8510.350.00--1120.70%
CVS230602C000600002023-05-25 12:13PM EDT60.007.906.907.450.00-62660.16%
CVS230602C000640002023-05-30 3:16PM EDT64.003.103.203.35-0.20-6.06%1712848.44%
CVS230602C000650002023-05-30 3:08PM EDT65.002.132.232.41-0.49-18.70%202741.11%
CVS230602C000660002023-05-30 3:07PM EDT66.001.301.411.52-0.51-28.18%1554234.08%
CVS230602C000670002023-05-30 3:45PM EDT67.000.760.770.80-0.54-41.54%31114929.79%
CVS230602C000680002023-05-30 3:57PM EDT68.000.320.320.35-0.39-54.93%90443928.42%
CVS230602C000690002023-05-30 3:57PM EDT69.000.110.110.13-0.25-69.44%40993928.32%
CVS230602C000700002023-05-30 3:54PM EDT70.000.050.040.05-0.12-70.59%1381,26629.88%
CVS230602C000710002023-05-30 3:31PM EDT71.000.020.020.03-0.06-75.00%20044733.99%
CVS230602C000720002023-05-30 3:53PM EDT72.000.010.010.02-0.04-80.00%10962838.28%
CVS230602C000730002023-05-30 10:25AM EDT73.000.020.010.02-0.01-33.33%1116444.53%
CVS230602C000740002023-05-30 2:37PM EDT74.000.010.000.02-0.01-50.00%1815650.78%
CVS230602C000750002023-05-30 12:51PM EDT75.000.030.000.03+0.01+50.00%855254.69%
CVS230602C000760002023-05-30 1:49PM EDT76.000.010.000.03-0.02-66.67%29659.38%
CVS230602C000770002023-05-25 1:41PM EDT77.000.020.000.030.00-177065.63%
CVS230602C000780002023-05-26 10:01AM EDT78.000.010.000.020.00-1519067.19%
CVS230602C000790002023-05-23 2:59PM EDT79.000.020.000.030.00-13175.78%
CVS230602C000800002023-05-26 9:36AM EDT80.000.030.000.030.00-159281.25%
CVS230602C000810002023-05-18 3:48PM EDT81.000.020.000.040.00-20210589.06%
CVS230602C000820002023-05-22 12:17PM EDT82.000.020.000.030.00-25390.63%
CVS230602C000830002023-05-22 9:30AM EDT83.000.040.000.030.00-21795.31%
CVS230602C000840002023-05-30 11:11AM EDT84.000.010.000.03-0.02-66.67%1010100.00%
CVS230602C000850002023-05-22 9:30AM EDT85.000.030.000.030.00-3209104.69%
CVS230602C000870002023-04-18 3:46PM EDT87.000.160.000.110.00--5134.38%
Opções de vendapara2 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CVS230602P000500002023-05-22 11:15AM EDT50.000.010.000.010.00--20118.75%
CVS230602P000550002023-05-15 12:38PM EDT55.000.030.000.030.00-602592.19%
CVS230602P000580002023-05-22 11:15AM EDT58.000.020.001.750.00--4169.73%
CVS230602P000590002023-05-24 11:10AM EDT59.000.020.000.030.00-15163.28%
CVS230602P000600002023-05-30 9:54AM EDT60.000.010.000.030.00-152356.25%
CVS230602P000610002023-05-30 10:03AM EDT61.000.010.000.02-0.02-66.67%295550.78%
CVS230602P000620002023-05-30 2:55PM EDT62.000.020.010.03-0.04-66.67%5912946.09%
CVS230602P000630002023-05-30 2:16PM EDT63.000.050.030.04-0.01-16.67%11011640.63%
CVS230602P000640002023-05-30 3:48PM EDT64.000.060.050.07-0.04-40.00%6711036.33%
CVS230602P000650002023-05-30 3:45PM EDT65.000.120.110.14-0.06-33.33%36034333.01%
CVS230602P000660002023-05-30 3:59PM EDT66.000.290.260.29-0.04-12.12%18517230.08%
CVS230602P000670002023-05-30 3:59PM EDT67.000.590.570.62-0.01-1.67%19967828.52%
CVS230602P000680002023-05-30 3:57PM EDT68.001.201.101.18+0.20+20.00%10984327.44%
CVS230602P000690002023-05-30 3:14PM EDT69.002.121.852.01+0.49+30.06%2066930.37%
CVS230602P000700002023-05-30 3:55PM EDT70.002.902.812.93+0.47+19.34%5040633.40%
CVS230602P000710002023-05-26 12:41PM EDT71.003.873.754.100.00-418656.64%
CVS230602P000720002023-05-30 12:54PM EDT72.005.554.755.05+0.80+16.84%521761.91%
CVS230602P000730002023-05-25 11:18AM EDT73.006.085.606.10+1.03+20.40%11474.80%
CVS230602P000740002023-05-23 11:26AM EDT74.004.506.607.200.00-11958.59%
CVS230602P000750002023-05-18 9:31AM EDT75.006.007.658.200.00-30870.31%
CVS230602P000760002023-05-05 1:01PM EDT76.005.448.609.250.00-2076.95%
CVS230602P000770002023-05-11 10:17AM EDT77.007.749.5510.200.00-2070.31%
CVS230602P000780002023-05-10 10:10AM EDT78.008.1510.6011.250.00-66089.45%
CVS230602P000790002023-05-05 11:39AM EDT79.008.1511.6012.250.00-4095.70%
CVS230602P000800002023-05-10 10:04AM EDT80.0010.0012.6013.200.00-5095.31%
CVS230602P000810002023-04-21 1:56PM EDT81.008.1511.5011.800.00-300.00%
CVS230602P000820002023-04-21 11:20AM EDT82.009.3112.4012.850.00-500.00%
CVS230602P000840002023-04-25 1:31PM EDT84.0010.8516.2016.450.00-200.00%
CVS230602P000850002023-04-17 2:56PM EDT85.009.9615.3017.650.00--00.00%
CVS230602P000870002023-05-15 10:40AM EDT87.0018.8519.6020.350.00--1152.34%