Mercado abrirá em 9 h 5 min

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
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara22 de outubro de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CVS211022C000740002021-10-11 1:06PM EDT74.0010.6510.4010.850.00--178.32%
CVS211022C000775002021-10-18 2:32AM EDT77.506.706.907.60+6.70--165.04%
CVS211022C000780002021-10-13 10:28AM EDT78.004.656.407.050.00--959.86%
CVS211022C000790002021-10-13 11:18AM EDT79.005.255.355.850.00-21959.77%
CVS211022C000800002021-10-13 3:03PM EDT80.005.094.304.55+1.74+51.94%64533.01%
CVS211022C000810002021-10-18 2:05PM EDT81.003.403.403.55-0.70-17.07%204226.95%
CVS211022C000820002021-10-18 10:37AM EDT82.003.152.412.62-0.27-7.89%1111425.10%
CVS211022C000825002021-10-18 3:29PM EDT82.501.861.942.11+1.86+350.94%67920.90%
CVS211022C000830002021-10-18 3:29PM EDT83.001.441.541.67-0.46-24.21%5016119.83%
CVS211022C000840002021-10-18 3:58PM EDT84.000.930.840.90-0.29-23.77%78861517.92%
CVS211022C000850002021-10-18 3:59PM EDT85.000.420.400.42-0.28-40.00%1,49593618.26%
CVS211022C000860002021-10-18 3:59PM EDT86.000.180.170.19-0.18-50.00%1,4251,69919.78%
CVS211022C000870002021-10-18 3:57PM EDT87.000.080.070.09-0.10-55.56%2,0506,52921.68%
CVS211022C000875002021-10-18 3:56PM EDT87.500.070.050.07+0.07+350.00%18543923.24%
CVS211022C000880002021-10-18 3:34PM EDT88.000.050.040.05-0.05-50.00%13447724.22%
CVS211022C000890002021-10-18 2:36PM EDT89.000.030.020.04-0.03-50.00%5734028.13%
CVS211022C000900002021-10-18 3:47PM EDT90.000.020.020.03-0.02-50.00%821,59931.45%
CVS211022C000910002021-10-18 10:08AM EDT91.000.020.000.03-0.02-50.00%28835.94%
CVS211022C000920002021-10-14 11:25AM EDT92.000.030.000.020.00-91137.89%
CVS211022C000930002021-10-18 9:43AM EDT93.000.01-0.02+0.01+50.00%32042.19%
CVS211022C000950002021-10-18 3:18PM EDT95.000.010.000.05-0.01-50.00%69151.56%
CVS211022C001000002021-10-13 2:07PM EDT100.000.010.000.010.00-105859.38%
Opções de vendapara22 de outubro de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CVS211022P000700002021-10-18 2:50PM EDT70.000.020.000.18-0.15-88.24%265495.70%
CVS211022P000740002021-10-12 3:06PM EDT74.000.050.000.140.00-1268.36%
CVS211022P000750002021-10-13 12:34PM EDT75.000.060.010.020.00-235751.56%
CVS211022P000760002021-10-14 10:02AM EDT76.000.050.010.030.00-2349.22%
CVS211022P000770002021-10-14 11:00AM EDT77.000.030.010.030.00-371743.75%
CVS211022P000775002021-10-18 2:32AM EDT77.500.020.010.03+0.02--141.41%
CVS211022P000780002021-10-18 11:27AM EDT78.000.010.010.03-0.04-80.00%4326738.67%
CVS211022P000790002021-10-18 10:30AM EDT79.000.030.020.03-0.06-66.67%620033.20%
CVS211022P000800002021-10-18 3:13PM EDT80.000.040.040.05-0.05-55.56%1091,49230.86%
CVS211022P000810002021-10-18 3:38PM EDT81.000.070.070.08-0.11-61.11%83323827.74%
CVS211022P000820002021-10-18 3:50PM EDT82.000.150.160.18-0.13-46.43%7130127.15%
CVS211022P000825002021-10-18 3:17PM EDT82.500.310.240.25+0.31+3,100.00%734526.37%
CVS211022P000830002021-10-18 3:59PM EDT83.000.380.360.39-0.16-29.63%27630227.25%
CVS211022P000840002021-10-18 3:55PM EDT84.000.750.750.83-0.20-21.05%54982429.93%
CVS211022P000850002021-10-18 3:51PM EDT85.001.311.351.46-0.15-10.27%22429733.40%
CVS211022P000860002021-10-18 2:29PM EDT86.002.422.142.27+0.74+44.05%6611738.72%
CVS211022P000870002021-10-18 2:21PM EDT87.003.353.053.15+0.74+28.35%214844.14%
CVS211022P000875002021-10-18 2:32AM EDT87.502.743.303.80+2.74--2153.61%
CVS211022P000880002021-10-18 9:58AM EDT88.003.534.004.15-0.09-2.49%53252.54%
CVS211022P000890002021-10-18 9:40AM EDT89.004.705.005.15-0.15-3.09%1018957.42%
CVS211022P000900002021-10-18 2:31PM EDT90.006.286.006.10-0.59-8.59%30663.57%
CVS211022P000920002021-10-12 1:52PM EDT92.008.307.958.250.00-1279.39%
CVS211022P000930002021-10-12 1:52PM EDT93.009.308.959.250.00-2785.84%