CVS Health Corporation (CVS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara1 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS220701C00065000 | 2022-06-28 10:07AM EDT | 65.00 | 30.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CVS220701C00074000 | 2022-06-22 2:08PM EDT | 74.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CVS220701C00080000 | 2022-06-10 1:47PM EDT | 80.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| CVS220701C00081000 | 2022-06-28 1:08PM EDT | 81.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CVS220701C00082000 | 2022-06-29 3:10PM EDT | 82.00 | 11.57 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CVS220701C00083000 | 2022-06-23 12:45PM EDT | 83.00 | 8.66 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CVS220701C00084000 | 2022-06-17 3:45PM EDT | 84.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| CVS220701C00086000 | 2022-06-29 3:10PM EDT | 86.00 | 7.62 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| CVS220701C00087000 | 2022-06-22 2:16PM EDT | 87.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| CVS220701C00087500 | 2022-06-23 10:11AM EDT | 87.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| CVS220701C00088000 | 2022-06-24 11:39AM EDT | 88.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| CVS220701C00089000 | 2022-06-23 12:50PM EDT | 89.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 0.00% |
| CVS220701C00090000 | 2022-06-29 3:10PM EDT | 90.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| CVS220701C00091000 | 2022-06-29 3:28PM EDT | 91.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 5 | 37 | 0.00% |
| CVS220701C00092000 | 2022-06-28 2:17PM EDT | 92.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 19 | 235 | 0.00% |
| CVS220701C00092500 | 2022-06-29 3:58PM EDT | 92.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 20 | 184 | 0.00% |
| CVS220701C00093000 | 2022-06-29 3:58PM EDT | 93.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 104 | 322 | 0.00% |
| CVS220701C00094000 | 2022-06-29 3:59PM EDT | 94.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 559 | 571 | 3.13% |
| CVS220701C00095000 | 2022-06-29 3:59PM EDT | 95.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 379 | 1,000 | 6.25% |
| CVS220701C00096000 | 2022-06-29 3:55PM EDT | 96.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 231 | 561 | 12.50% |
| CVS220701C00097000 | 2022-06-29 3:34PM EDT | 97.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 23 | 178 | 12.50% |
| CVS220701C00097500 | 2022-06-29 3:02PM EDT | 97.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CVS220701C00098000 | 2022-06-29 2:16PM EDT | 98.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 28 | 101 | 12.50% |
| CVS220701C00099000 | 2022-06-29 10:58AM EDT | 99.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 87 | 25.00% |
| CVS220701C00100000 | 2022-06-29 2:18PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| CVS220701C00101000 | 2022-06-28 10:13AM EDT | 101.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 84 | 25.00% |
| CVS220701C00102000 | 2022-06-27 12:22PM EDT | 102.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 124 | 25.00% |
| CVS220701C00103000 | 2022-06-29 11:52AM EDT | 103.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 25.00% |
| CVS220701C00104000 | 2022-06-29 2:04PM EDT | 104.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 25.00% |
| CVS220701C00105000 | 2022-06-28 1:13PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 130 | 50.00% |
| CVS220701C00106000 | 2022-06-21 1:22PM EDT | 106.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| CVS220701C00107000 | 2022-06-15 10:18AM EDT | 107.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 50.00% |
| CVS220701C00108000 | 2022-06-21 11:43AM EDT | 108.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 50.00% |
| CVS220701C00109000 | 2022-06-09 12:58PM EDT | 109.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 90 | 100 | 50.00% |
| CVS220701C00110000 | 2022-06-22 2:02PM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 162 | 50.00% |
| CVS220701C00111000 | 2022-06-10 12:11PM EDT | 111.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 42 | 91 | 50.00% |
| CVS220701C00115000 | 2022-06-09 12:56PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| CVS220701C00135000 | 2022-06-28 11:22AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
Opções de vendapara1 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS220701P00060000 | 2022-06-27 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CVS220701P00065000 | 2022-06-01 9:58AM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| CVS220701P00075000 | 2022-06-15 1:04PM EDT | 75.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| CVS220701P00077000 | 2022-06-24 11:56AM EDT | 77.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 50.00% |
| CVS220701P00078000 | 2022-06-24 11:55AM EDT | 78.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| CVS220701P00079000 | 2022-06-24 12:31PM EDT | 79.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| CVS220701P00080000 | 2022-06-28 1:11PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 132 | 50.00% |
| CVS220701P00081000 | 2022-06-27 12:52PM EDT | 81.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| CVS220701P00082000 | 2022-06-22 11:47AM EDT | 82.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 50.00% |
| CVS220701P00083000 | 2022-06-24 1:33PM EDT | 83.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 50.00% |
| CVS220701P00084000 | 2022-06-27 12:13PM EDT | 84.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 20 | 25.00% |
| CVS220701P00085000 | 2022-06-29 1:46PM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 962 | 25.00% |
| CVS220701P00086000 | 2022-06-29 3:53PM EDT | 86.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 88 | 25.00% |
| CVS220701P00087000 | 2022-06-29 3:59PM EDT | 87.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 25.00% |
| CVS220701P00087500 | 2022-06-29 12:56PM EDT | 87.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 78 | 25.00% |
| CVS220701P00088000 | 2022-06-29 11:27AM EDT | 88.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 102 | 129 | 25.00% |
| CVS220701P00089000 | 2022-06-29 9:37AM EDT | 89.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 798 | 12.50% |
| CVS220701P00090000 | 2022-06-29 3:52PM EDT | 90.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 25 | 723 | 12.50% |
| CVS220701P00091000 | 2022-06-29 3:55PM EDT | 91.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1,526 | 1,292 | 12.50% |
| CVS220701P00092000 | 2022-06-29 3:54PM EDT | 92.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1,132 | 1,008 | 6.25% |
| CVS220701P00092500 | 2022-06-29 3:59PM EDT | 92.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 71 | 341 | 3.13% |
| CVS220701P00093000 | 2022-06-29 3:57PM EDT | 93.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 260 | 732 | 1.56% |
| CVS220701P00094000 | 2022-06-29 3:57PM EDT | 94.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 491 | 0 | 0.00% |
| CVS220701P00095000 | 2022-06-29 3:58PM EDT | 95.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 29 | 129 | 0.00% |
| CVS220701P00096000 | 2022-06-29 3:26PM EDT | 96.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 405 | 352 | 0.00% |
| CVS220701P00097000 | 2022-06-29 1:10PM EDT | 97.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 0.00% |
| CVS220701P00097500 | 2022-06-28 10:08AM EDT | 97.50 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CVS220701P00098000 | 2022-06-22 2:52PM EDT | 98.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
| CVS220701P00099000 | 2022-06-23 1:15PM EDT | 99.00 | 7.12 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| CVS220701P00100000 | 2022-06-24 10:29AM EDT | 100.00 | 6.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVS220701P00101000 | 2022-06-24 1:12PM EDT | 101.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS220701P00102000 | 2022-06-28 2:07PM EDT | 102.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS220701P00103000 | 2022-06-23 10:02AM EDT | 103.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS220701P00104000 | 2022-06-14 1:24PM EDT | 104.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVS220701P00105000 | 2022-05-27 9:32AM EDT | 105.00 | 9.16 | 10.25 | 10.80 | 0.00 | - | 5 | 5 | 0.00% |
| CVS220701P00110000 | 2022-06-01 10:20AM EDT | 110.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
