Mercado fechado

CVS Health Corporation (CVS)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
101,56-0,83 (-0,81%)
No fechamento: 04:00PM EST
101,56 0,00 (0,00%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara28 de janeiro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CVS220128C000800002022-01-04 1:14PM EST80.0024.1525.7026.250.00-11247.75%
CVS220128C000860002021-12-31 11:21AM EST86.0017.6319.7520.150.00-11201.17%
CVS220128C000880002021-12-17 12:58PM EST88.0012.7017.5518.500.00-1010187.74%
CVS220128C000900002021-12-29 12:25PM EST90.0013.4715.6016.000.00-112167.72%
CVS220128C000920002021-12-17 10:27AM EST92.008.5313.8014.150.00-22156.35%
CVS220128C000930002021-12-16 2:21PM EST93.009.3012.8013.050.00-11147.71%
CVS220128C000940002022-01-05 1:11PM EST94.0012.3511.0512.35+5.30+75.18%11135.50%
CVS220128C000950002022-01-05 9:31AM EST95.0010.4010.4011.90+1.14+12.31%121136.77%
CVS220128C000960002021-12-22 10:58AM EST96.005.949.6510.100.00-57123.54%
CVS220128C000970002022-01-03 12:54PM EST97.006.338.909.100.00-251118.02%
CVS220128C000980002022-01-05 3:36PM EST98.008.317.108.20+2.61+45.79%136103.37%
CVS220128C000990002022-01-05 10:56AM EST99.007.396.858.05+2.50+51.12%394109.94%
CVS220128C001000002022-01-05 3:52PM EST100.006.306.106.35+1.14+22.09%186797.22%
CVS220128C001010002022-01-05 3:22PM EST101.005.775.255.65+1.51+35.45%58992.38%
CVS220128C001020002022-01-05 1:48PM EST102.004.843.754.65+1.64+51.25%5259078.56%
CVS220128C001030002022-01-05 10:18AM EST103.003.493.703.95+0.73+26.45%118679.83%
CVS220128C001040002022-01-05 2:59PM EST104.003.413.053.25+0.75+28.20%519975.05%
CVS220128C001050002022-01-05 2:47PM EST105.002.712.492.67+1.09+67.28%3314271.39%
CVS220128C001060002022-01-05 3:47PM EST106.002.131.972.15+0.86+67.72%5756067.77%
CVS220128C001070002022-01-05 3:33PM EST107.001.741.541.70+0.80+85.11%682964.70%
CVS220128C001080002022-01-05 1:00PM EST108.001.351.191.30+0.51+60.71%115861.91%
CVS220128C001090002022-01-05 1:48PM EST109.001.030.911.02+0.52+101.96%9960.16%
CVS220128C001100002022-01-05 3:39PM EST110.000.760.550.95+0.39+105.41%2525658.98%
CVS220128C001110002022-01-05 2:20PM EST111.000.640.500.63+0.26+68.42%85157.62%
CVS220128C001120002022-01-05 10:58AM EST112.000.360.380.58+0.16+80.00%3358.59%
Opções de vendapara28 de janeiro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CVS220128P000750002022-01-03 1:13PM EST75.000.050.010.260.00-4040112.89%
CVS220128P000800002022-01-05 2:01PM EST80.000.060.010.070.00-202276.56%
CVS220128P000820002021-12-13 12:11AM EST82.000.620.030.270.00-12685.35%
CVS220128P000860002021-12-13 1:37PM EST86.000.360.030.200.00--065.82%
CVS220128P000870002021-12-13 1:37PM EST87.000.440.040.210.00--163.09%
CVS220128P000880002021-12-16 3:37PM EST88.000.330.070.200.00--15359.96%
CVS220128P000900002022-01-05 11:52AM EST90.000.180.080.21+0.07+63.64%12152.93%
CVS220128P000910002022-01-03 11:43AM EST91.000.180.080.310.00-202852.15%
CVS220128P000920002022-01-03 1:54PM EST92.000.190.060.270.00-1251.95%
CVS220128P000930002022-01-03 10:05AM EST93.000.250.110.250.00-1746.68%
CVS220128P000940002022-01-03 1:54PM EST94.000.260.170.240.00-31241.90%
CVS220128P000950002022-01-05 2:00PM EST95.000.240.210.26-0.09-27.27%23238.38%
CVS220128P000960002022-01-04 1:25PM EST96.000.360.250.320.00-428036.04%
CVS220128P000970002022-01-05 1:13PM EST97.000.300.270.36-0.11-26.83%22832.57%
CVS220128P000980002022-01-05 1:09PM EST98.000.370.380.44-0.31-45.59%22229.79%
CVS220128P000990002022-01-05 10:40AM EST99.000.440.480.55-0.13-22.81%27626.95%
CVS220128P001000002022-01-05 2:00PM EST100.000.640.610.71-0.19-22.89%159724.22%
CVS220128P001010002022-01-05 10:56AM EST101.000.750.790.88-0.42-35.90%111920.34%
CVS220128P001020002022-01-05 1:44PM EST102.000.941.001.13-0.46-32.86%1017615.87%
CVS220128P001030002022-01-05 2:51PM EST103.001.191.291.42-0.41-25.62%471350.00%
CVS220128P001040002022-01-05 11:23AM EST104.001.671.631.78-0.38-18.54%25550.00%
CVS220128P001050002022-01-05 3:54PM EST105.002.112.062.22-0.65-23.55%141570.00%