Mercado abrirá em 7 h 31 min

CVS Health Corporation (CVS)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
67,95+1,05 (+1,57%)
No fechamento: 04:00PM EST
67,70 -0,25 (-0,37%)
Pós-fechamento: 07:47PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara1 de dezembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CVS231201C000450002023-11-07 2:16PM EST45.0025.5022.7023.100.00-12423.44%
CVS231201C000500002023-11-07 2:14PM EST50.0020.5517.7518.250.00--1275.00%
CVS231201C000550002023-11-21 11:29AM EST55.0013.3012.7013.250.00-13179.69%
CVS231201C000600002023-11-14 3:36PM EST60.008.965.608.000.00-31126.56%
CVS231201C000610002023-11-15 12:20PM EST61.008.554.507.150.00-55150.78%
CVS231201C000620002023-11-20 2:05PM EST62.006.815.506.050.00--31112.89%
CVS231201C000630002023-11-20 10:14AM EST63.005.454.755.150.00-603150.00%
CVS231201C000640002023-11-29 12:23PM EST64.003.763.205.700.00-273133.40%
CVS231201C000650002023-11-30 3:53PM EST65.002.932.743.05+0.11+3.90%1120364.65%
CVS231201C000660002023-11-30 11:30AM EST66.001.801.732.27+0.67+59.29%557172.07%
CVS231201C000670002023-11-30 3:53PM EST67.000.990.961.06+0.48+94.12%63045230.27%
CVS231201C000680002023-11-30 3:59PM EST68.000.300.280.33+0.11+57.89%1,42376425.00%
CVS231201C000690002023-11-30 3:59PM EST69.000.070.030.060.00-5861,85325.98%
CVS231201C000700002023-11-30 1:44PM EST70.000.030.020.03+0.02+200.00%2041,40935.55%
CVS231201C000710002023-11-30 3:44PM EST71.000.020.000.03+0.01+100.00%3869348.44%
CVS231201C000720002023-11-30 2:36PM EST72.000.010.000.020.00-16032651.56%
CVS231201C000730002023-11-30 10:25AM EST73.000.010.000.020.00-2043960.94%
CVS231201C000740002023-11-29 2:30PM EST74.000.010.000.010.00-7039365.63%
CVS231201C000750002023-11-28 9:31AM EST75.000.210.000.050.00-111292.19%
CVS231201C000760002023-11-29 10:51AM EST76.000.030.000.160.00-367124.22%
CVS231201C000770002023-11-29 10:51AM EST77.000.010.000.160.00-325135.16%
CVS231201C000780002023-11-20 2:41PM EST78.000.020.000.160.00-122146.48%
CVS231201C000790002023-11-03 9:11AM EST79.000.060.000.010.00-25106.25%
CVS231201C000800002023-10-27 2:08PM EST80.000.090.000.320.00-46191.41%
CVS231201C000810002023-10-27 11:43AM EST81.000.100.000.100.00-10165.63%
CVS231201C000820002023-10-31 9:04AM EST82.000.140.000.000.00-2250.00%
CVS231201C000830002023-10-31 9:05AM EST83.000.120.000.000.00-2050.00%
Opções de vendapara1 de dezembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CVS231201P000500002023-11-13 10:33AM EST50.000.240.000.010.00-22212.50%
CVS231201P000550002023-11-09 1:21PM EST55.000.020.000.010.00-1,0001,041150.00%
CVS231201P000580002023-11-27 2:04PM EST58.000.280.000.160.00-17168.75%
CVS231201P000590002023-11-14 9:42AM EST59.000.050.000.160.00-147153.13%
CVS231201P000600002023-11-14 11:37AM EST60.000.030.000.160.00-253138.28%
CVS231201P000610002023-11-14 1:48PM EST61.000.260.000.160.00-1052122.66%
CVS231201P000620002023-11-29 3:58PM EST62.000.020.000.010.00-15768.75%
CVS231201P000630002023-11-29 1:22PM EST63.000.020.000.010.00-1013359.38%
CVS231201P000640002023-11-30 3:19PM EST64.000.010.000.01-0.02-66.67%45463053.13%
CVS231201P000650002023-11-30 2:16PM EST65.000.010.000.01-0.05-83.33%15741440.63%
CVS231201P000660002023-11-30 3:59PM EST66.000.010.010.02-0.18-94.74%36370332.42%
CVS231201P000670002023-11-30 3:56PM EST67.000.070.050.09-0.49-87.50%4741,15728.13%
CVS231201P000680002023-11-30 3:56PM EST68.000.350.330.49-0.85-70.83%711,41332.72%
CVS231201P000690002023-11-30 12:23PM EST69.001.551.051.30-0.53-25.48%12,27244.92%
CVS231201P000700002023-11-30 1:06PM EST70.002.541.872.29-0.24-8.63%1467164.26%
CVS231201P000710002023-11-28 2:21PM EST71.001.792.693.350.00-292889.06%
CVS231201P000720002023-11-28 11:18AM EST72.002.734.004.150.00-111958.59%
CVS231201P000730002023-11-29 10:24AM EST73.004.503.405.350.00-40122.66%
CVS231201P000740002023-11-22 3:30PM EST74.004.925.756.300.00-120131.25%
CVS231201P000750002023-11-09 10:10AM EST75.006.995.507.200.00-10128.13%
CVS231201P000760002023-11-03 8:31AM EST76.005.757.958.300.00-11122.66%
CVS231201P000850002023-11-16 10:44AM EST85.0016.7016.7517.450.00--0202.34%