Mercado abrirá em 6 h 25 min

CVS Health Corporation (CVS)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
98,58-1,87 (-1,86%)
No fechamento: 04:00PM EDT
94,00 -4,58 (-4,65%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara18 de novembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CVS221118C000500002022-08-10 12:23PM EDT50.0054.0554.5554.95+0.40+0.75%1020237.35%
CVS221118C000600002022-08-10 2:46PM EDT60.0044.2044.6545.00+7.53+20.53%-19189.87%
CVS221118C000650002022-08-08 2:06PM EDT65.0037.5039.7040.050.00-315169.14%
CVS221118C000700002022-08-08 2:45PM EDT70.0032.7534.7535.150.00-1030150.07%
CVS221118C000750002022-07-18 10:04AM EDT75.0020.8029.9030.350.00--16133.03%
CVS221118C000800002022-08-10 11:52AM EDT80.0024.9425.1025.30+1.64+7.04%2044115.60%
CVS221118C000825002022-08-03 10:37AM EDT82.5018.6022.7022.900.00--12107.64%
CVS221118C000850002022-08-11 2:35PM EDT85.0020.3720.3020.55+1.79+9.63%64399.93%
CVS221118C000875002022-08-10 2:46PM EDT87.5017.6018.0518.30+1.60+10.00%-1093.26%
CVS221118C000900002022-08-10 12:35PM EDT90.0015.9515.8016.00+0.80+5.28%46786.23%
CVS221118C000925002022-08-10 12:30PM EDT92.5013.2513.6013.85+0.17+1.30%1042479.80%
CVS221118C000950002022-08-11 2:35PM EDT95.0011.6211.6011.85+0.55+4.97%151,83874.39%
CVS221118C000975002022-08-11 10:14AM EDT97.5010.109.659.85+0.80+8.60%595168.69%
CVS221118C001000002022-08-11 1:39PM EDT100.008.387.908.10+0.85+11.29%501,12264.05%
CVS221118C001050002022-08-11 1:40PM EDT105.005.224.955.15+0.47+9.89%1013,79256.40%
CVS221118C001100002022-08-11 2:15PM EDT110.002.922.812.95+0.24+8.96%848,18850.49%
CVS221118C001150002022-08-11 2:09PM EDT115.001.551.461.54+0.17+12.32%1361,88346.84%
CVS221118C001200002022-08-11 1:31PM EDT120.000.770.710.79+0.11+16.67%3462844.73%
CVS221118C001250002022-08-11 12:18PM EDT125.000.320.340.40-0.05-13.51%164643.65%
CVS221118C001300002022-08-11 11:20AM EDT130.000.190.140.28+0.05+35.71%58245.80%
CVS221118C001350002022-08-10 2:43PM EDT135.000.180.030.24+0.10+125.00%-6049.32%
CVS221118C001400002022-08-10 2:43PM EDT140.000.090.070.09+0.02+28.57%15146.29%
CVS221118C001450002022-08-04 1:38PM EDT145.000.060.050.070.00--5048.63%
CVS221118C001500002022-08-11 1:39PM EDT150.000.050.040.050.00-40011150.00%
CVS221118C001550002022-08-11 1:37PM EDT155.000.040.030.04+0.01+33.33%60010051.17%
CVS221118C001600002022-08-11 1:38PM EDT160.000.030.030.040.00-2005054.30%
Opções de vendapara18 de novembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CVS221118P000475002022-08-09 11:28AM EDT47.500.120.030.040.00-308683.98%
CVS221118P000500002022-08-11 9:50AM EDT50.000.060.040.06-0.04-40.00%313381.64%
CVS221118P000550002022-08-08 11:16AM EDT55.000.140.070.080.00--12075.00%
CVS221118P000600002022-08-11 12:19PM EDT60.000.100.110.22-0.02-16.67%201372.66%
CVS221118P000650002022-08-08 11:17AM EDT65.000.260.100.320.00-16164.75%
CVS221118P000700002022-08-11 12:26PM EDT70.000.220.220.24-0.09-29.03%801,10555.66%
CVS221118P000750002022-08-08 10:25AM EDT75.000.390.220.470.00-2028553.42%
CVS221118P000800002022-08-11 10:18AM EDT80.000.450.460.48-0.07-13.46%485343.36%
CVS221118P000825002022-08-09 3:28PM EDT82.500.690.570.590.00-49040.43%
CVS221118P000850002022-08-10 1:19PM EDT85.000.800.710.74-0.17-17.53%5852337.70%
CVS221118P000875002022-08-11 1:33PM EDT87.500.860.900.94-0.23-21.10%1768034.99%
CVS221118P000900002022-08-11 11:00AM EDT90.001.091.161.20-0.30-21.58%1194632.23%
CVS221118P000925002022-08-11 1:35PM EDT92.501.421.501.54-0.37-20.67%41,02029.37%
CVS221118P000950002022-08-11 1:47PM EDT95.001.881.952.01-0.44-18.97%8946826.53%
CVS221118P000975002022-08-11 1:26PM EDT97.502.352.532.61-0.53-18.40%1,01227423.26%
CVS221118P001000002022-08-11 12:04PM EDT100.003.353.253.40-0.42-11.14%271,07219.35%
CVS221118P001050002022-08-11 2:16PM EDT105.005.345.255.45-0.57-9.64%1201,3640.00%
CVS221118P001100002022-08-11 11:51AM EDT110.007.808.108.30-0.85-9.83%639230.00%
CVS221118P001150002022-08-09 10:32AM EDT115.0012.5511.7011.900.00-11200.00%