CVS Health Corporation (CVS)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Opções de comprapara1 de dezembro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS231201C00045000 | 2023-11-07 2:16PM EST | 45.00 | 25.50 | 22.70 | 23.10 | 0.00 | - | 1 | 2 | 423.44% |
| CVS231201C00050000 | 2023-11-07 2:14PM EST | 50.00 | 20.55 | 17.75 | 18.25 | 0.00 | - | - | 1 | 275.00% |
| CVS231201C00055000 | 2023-11-21 11:29AM EST | 55.00 | 13.30 | 12.70 | 13.25 | 0.00 | - | 1 | 3 | 179.69% |
| CVS231201C00060000 | 2023-11-14 3:36PM EST | 60.00 | 8.96 | 5.60 | 8.00 | 0.00 | - | 3 | 1 | 126.56% |
| CVS231201C00061000 | 2023-11-15 12:20PM EST | 61.00 | 8.55 | 4.50 | 7.15 | 0.00 | - | 5 | 5 | 150.78% |
| CVS231201C00062000 | 2023-11-20 2:05PM EST | 62.00 | 6.81 | 5.50 | 6.05 | 0.00 | - | - | 31 | 112.89% |
| CVS231201C00063000 | 2023-11-20 10:14AM EST | 63.00 | 5.45 | 4.75 | 5.15 | 0.00 | - | 60 | 31 | 50.00% |
| CVS231201C00064000 | 2023-11-29 12:23PM EST | 64.00 | 3.76 | 3.20 | 5.70 | 0.00 | - | 2 | 73 | 133.40% |
| CVS231201C00065000 | 2023-11-30 3:53PM EST | 65.00 | 2.93 | 2.74 | 3.05 | +0.11 | +3.90% | 11 | 203 | 64.65% |
| CVS231201C00066000 | 2023-11-30 11:30AM EST | 66.00 | 1.80 | 1.73 | 2.27 | +0.67 | +59.29% | 55 | 71 | 72.07% |
| CVS231201C00067000 | 2023-11-30 3:53PM EST | 67.00 | 0.99 | 0.96 | 1.06 | +0.48 | +94.12% | 630 | 452 | 30.27% |
| CVS231201C00068000 | 2023-11-30 3:59PM EST | 68.00 | 0.30 | 0.28 | 0.33 | +0.11 | +57.89% | 1,423 | 764 | 25.00% |
| CVS231201C00069000 | 2023-11-30 3:59PM EST | 69.00 | 0.07 | 0.03 | 0.06 | 0.00 | - | 586 | 1,853 | 25.98% |
| CVS231201C00070000 | 2023-11-30 1:44PM EST | 70.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 204 | 1,409 | 35.55% |
| CVS231201C00071000 | 2023-11-30 3:44PM EST | 71.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 38 | 693 | 48.44% |
| CVS231201C00072000 | 2023-11-30 2:36PM EST | 72.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 160 | 326 | 51.56% |
| CVS231201C00073000 | 2023-11-30 10:25AM EST | 73.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 439 | 60.94% |
| CVS231201C00074000 | 2023-11-29 2:30PM EST | 74.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 393 | 65.63% |
| CVS231201C00075000 | 2023-11-28 9:31AM EST | 75.00 | 0.21 | 0.00 | 0.05 | 0.00 | - | 1 | 112 | 92.19% |
| CVS231201C00076000 | 2023-11-29 10:51AM EST | 76.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 3 | 67 | 124.22% |
| CVS231201C00077000 | 2023-11-29 10:51AM EST | 77.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 3 | 25 | 135.16% |
| CVS231201C00078000 | 2023-11-20 2:41PM EST | 78.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 1 | 22 | 146.48% |
| CVS231201C00079000 | 2023-11-03 9:11AM EST | 79.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 106.25% |
| CVS231201C00080000 | 2023-10-27 2:08PM EST | 80.00 | 0.09 | 0.00 | 0.32 | 0.00 | - | 4 | 6 | 191.41% |
| CVS231201C00081000 | 2023-10-27 11:43AM EST | 81.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 165.63% |
| CVS231201C00082000 | 2023-10-31 9:04AM EST | 82.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| CVS231201C00083000 | 2023-10-31 9:05AM EST | 83.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Opções de vendapara1 de dezembro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS231201P00050000 | 2023-11-13 10:33AM EST | 50.00 | 0.24 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 212.50% |
| CVS231201P00055000 | 2023-11-09 1:21PM EST | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1,000 | 1,041 | 150.00% |
| CVS231201P00058000 | 2023-11-27 2:04PM EST | 58.00 | 0.28 | 0.00 | 0.16 | 0.00 | - | 1 | 7 | 168.75% |
| CVS231201P00059000 | 2023-11-14 9:42AM EST | 59.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 1 | 47 | 153.13% |
| CVS231201P00060000 | 2023-11-14 11:37AM EST | 60.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 2 | 53 | 138.28% |
| CVS231201P00061000 | 2023-11-14 1:48PM EST | 61.00 | 0.26 | 0.00 | 0.16 | 0.00 | - | 10 | 52 | 122.66% |
| CVS231201P00062000 | 2023-11-29 3:58PM EST | 62.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 57 | 68.75% |
| CVS231201P00063000 | 2023-11-29 1:22PM EST | 63.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 133 | 59.38% |
| CVS231201P00064000 | 2023-11-30 3:19PM EST | 64.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 454 | 630 | 53.13% |
| CVS231201P00065000 | 2023-11-30 2:16PM EST | 65.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 157 | 414 | 40.63% |
| CVS231201P00066000 | 2023-11-30 3:59PM EST | 66.00 | 0.01 | 0.01 | 0.02 | -0.18 | -94.74% | 363 | 703 | 32.42% |
| CVS231201P00067000 | 2023-11-30 3:56PM EST | 67.00 | 0.07 | 0.05 | 0.09 | -0.49 | -87.50% | 474 | 1,157 | 28.13% |
| CVS231201P00068000 | 2023-11-30 3:56PM EST | 68.00 | 0.35 | 0.33 | 0.49 | -0.85 | -70.83% | 71 | 1,413 | 32.72% |
| CVS231201P00069000 | 2023-11-30 12:23PM EST | 69.00 | 1.55 | 1.05 | 1.30 | -0.53 | -25.48% | 1 | 2,272 | 44.92% |
| CVS231201P00070000 | 2023-11-30 1:06PM EST | 70.00 | 2.54 | 1.87 | 2.29 | -0.24 | -8.63% | 14 | 671 | 64.26% |
| CVS231201P00071000 | 2023-11-28 2:21PM EST | 71.00 | 1.79 | 2.69 | 3.35 | 0.00 | - | 29 | 28 | 89.06% |
| CVS231201P00072000 | 2023-11-28 11:18AM EST | 72.00 | 2.73 | 4.00 | 4.15 | 0.00 | - | 11 | 19 | 58.59% |
| CVS231201P00073000 | 2023-11-29 10:24AM EST | 73.00 | 4.50 | 3.40 | 5.35 | 0.00 | - | 4 | 0 | 122.66% |
| CVS231201P00074000 | 2023-11-22 3:30PM EST | 74.00 | 4.92 | 5.75 | 6.30 | 0.00 | - | 1 | 20 | 131.25% |
| CVS231201P00075000 | 2023-11-09 10:10AM EST | 75.00 | 6.99 | 5.50 | 7.20 | 0.00 | - | 1 | 0 | 128.13% |
| CVS231201P00076000 | 2023-11-03 8:31AM EST | 76.00 | 5.75 | 7.95 | 8.30 | 0.00 | - | 1 | 1 | 122.66% |
| CVS231201P00085000 | 2023-11-16 10:44AM EST | 85.00 | 16.70 | 16.75 | 17.45 | 0.00 | - | - | 0 | 202.34% |
© 2023 Yahoo. Todos os direitos reservados.