CVS Health Corporation (CVS)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS220701C00080000 | 2022-06-10 1:47PM EDT | 80.00 | 14.05 | 14.40 | 14.75 | 0.00 | - | - | 10 | 59.18% |
| CVS220701C00082000 | 2022-06-17 2:23PM EDT | 82.00 | 7.92 | 12.35 | 12.80 | 0.00 | - | 1 | 1 | 51.56% |
| CVS220701C00084000 | 2022-06-17 3:45PM EDT | 84.00 | 5.65 | 10.40 | 10.80 | 0.00 | - | 10 | 10 | 61.13% |
| CVS220701C00086000 | 2022-06-17 3:17PM EDT | 86.00 | 4.00 | 8.45 | 8.80 | 0.00 | - | 5 | 4 | 51.56% |
| CVS220701C00087000 | 2022-06-22 2:16PM EDT | 87.00 | 6.10 | 7.35 | 7.85 | 0.00 | - | 1 | 18 | 49.02% |
| CVS220701C00088000 | 2022-06-24 11:39AM EDT | 88.00 | 5.80 | 6.55 | 6.90 | +0.85 | +17.17% | 2 | 7 | 45.95% |
| CVS220701C00089000 | 2022-06-23 12:50PM EDT | 89.00 | 3.30 | 5.65 | 5.95 | 0.00 | - | 3 | 29 | 42.48% |
| CVS220701C00090000 | 2022-06-24 12:50PM EDT | 90.00 | 4.45 | 4.55 | 4.95 | +1.88 | +73.15% | 5 | 26 | 37.06% |
| CVS220701C00091000 | 2022-06-24 2:38PM EDT | 91.00 | 3.84 | 3.75 | 4.10 | +1.63 | +73.76% | 5 | 48 | 35.60% |
| CVS220701C00092000 | 2022-06-24 2:58PM EDT | 92.00 | 3.15 | 2.86 | 3.20 | +1.50 | +90.91% | 24 | 213 | 31.84% |
| CVS220701C00092500 | 2022-06-24 11:03AM EDT | 92.50 | 1.86 | 2.48 | 2.73 | +0.43 | +30.07% | 7 | 157 | 29.25% |
| CVS220701C00093000 | 2022-06-24 3:36PM EDT | 93.00 | 2.28 | 2.13 | 2.38 | +1.14 | +100.00% | 56 | 161 | 28.96% |
| CVS220701C00094000 | 2022-06-24 3:59PM EDT | 94.00 | 1.52 | 1.53 | 1.68 | +0.76 | +100.00% | 90 | 91 | 26.98% |
| CVS220701C00095000 | 2022-06-24 3:58PM EDT | 95.00 | 1.04 | 1.01 | 1.16 | +0.53 | +103.92% | 168 | 274 | 26.49% |
| CVS220701C00096000 | 2022-06-24 3:55PM EDT | 96.00 | 0.69 | 0.63 | 0.75 | +0.45 | +187.50% | 124 | 222 | 25.93% |
| CVS220701C00097000 | 2022-06-24 3:56PM EDT | 97.00 | 0.40 | 0.36 | 0.46 | +0.22 | +122.22% | 67 | 77 | 25.59% |
| CVS220701C00097500 | 2022-06-24 3:31PM EDT | 97.50 | 0.32 | 0.27 | 0.35 | +0.25 | +357.14% | 14 | 5 | 25.39% |
| CVS220701C00098000 | 2022-06-24 3:26PM EDT | 98.00 | 0.25 | 0.20 | 0.26 | +0.14 | +127.27% | 41 | 33 | 25.15% |
| CVS220701C00099000 | 2022-06-24 3:40PM EDT | 99.00 | 0.12 | 0.12 | 0.16 | +0.04 | +50.00% | 16 | 52 | 25.88% |
| CVS220701C00100000 | 2022-06-24 3:42PM EDT | 100.00 | 0.07 | 0.07 | 0.10 | +0.02 | +40.00% | 129 | 116 | 26.76% |
| CVS220701C00101000 | 2022-06-24 3:53PM EDT | 101.00 | 0.05 | 0.04 | 0.06 | -0.10 | -66.67% | 3 | 48 | 27.34% |
| CVS220701C00102000 | 2022-06-21 2:53PM EDT | 102.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 8 | 121 | 29.69% |
| CVS220701C00103000 | 2022-06-24 3:30PM EDT | 103.00 | 0.04 | 0.02 | 0.16 | -0.06 | -60.00% | 1 | 66 | 41.02% |
| CVS220701C00104000 | 2022-06-21 2:12PM EDT | 104.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 8 | 36.91% |
| CVS220701C00105000 | 2022-06-23 12:45PM EDT | 105.00 | 0.04 | 0.00 | 0.13 | -0.02 | -33.33% | 1 | 118 | 45.90% |
| CVS220701C00106000 | 2022-06-21 1:22PM EDT | 106.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 7 | 50.59% |
| CVS220701C00107000 | 2022-06-15 10:18AM EDT | 107.00 | 0.08 | 0.00 | 0.22 | 0.00 | - | 3 | 42 | 50.78% |
| CVS220701C00108000 | 2022-06-21 11:43AM EDT | 108.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 67 | 53.71% |
| CVS220701C00109000 | 2022-06-09 12:58PM EDT | 109.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 90 | 100 | 56.25% |
| CVS220701C00110000 | 2022-06-22 2:02PM EDT | 110.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 10 | 162 | 59.18% |
| CVS220701C00111000 | 2022-06-10 12:11PM EDT | 111.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 42 | 91 | 58.59% |
| CVS220701C00115000 | 2022-06-09 12:56PM EDT | 115.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 10 | 69.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS220701P00065000 | 2022-06-01 9:58AM EDT | 65.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | - | 2 | 103.13% |
| CVS220701P00075000 | 2022-06-15 1:04PM EDT | 75.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 66.41% |
| CVS220701P00080000 | 2022-06-22 3:25PM EDT | 80.00 | 0.08 | 0.02 | 0.08 | 0.00 | - | 81 | 115 | 58.20% |
| CVS220701P00082000 | 2022-06-22 11:47AM EDT | 82.00 | 0.13 | 0.04 | 0.05 | 0.00 | - | 6 | 7 | 50.00% |
| CVS220701P00083000 | 2022-06-24 1:33PM EDT | 83.00 | 0.06 | 0.02 | 0.06 | -0.40 | -86.96% | 5 | 3 | 48.44% |
| CVS220701P00084000 | 2022-06-24 11:32AM EDT | 84.00 | 0.06 | 0.05 | 0.12 | -0.09 | -60.00% | 8 | 14 | 50.78% |
| CVS220701P00085000 | 2022-06-24 3:35PM EDT | 85.00 | 0.08 | 0.06 | 0.08 | -0.11 | -57.89% | 51 | 898 | 42.97% |
| CVS220701P00086000 | 2022-06-23 1:06PM EDT | 86.00 | 0.23 | 0.08 | 0.10 | 0.00 | - | 5 | 80 | 40.82% |
| CVS220701P00087000 | 2022-06-24 12:11PM EDT | 87.00 | 0.12 | 0.09 | 0.12 | -0.20 | -62.50% | 10 | 222 | 38.18% |
| CVS220701P00087500 | 2022-06-24 9:37AM EDT | 87.50 | 0.31 | 0.10 | 0.13 | -0.05 | -13.89% | 3 | 55 | 36.72% |
| CVS220701P00088000 | 2022-06-24 2:05PM EDT | 88.00 | 0.15 | 0.11 | 0.15 | -0.22 | -59.46% | 53 | 94 | 35.74% |
| CVS220701P00089000 | 2022-06-24 2:29PM EDT | 89.00 | 0.18 | 0.15 | 0.21 | -0.33 | -64.71% | 16 | 646 | 34.18% |
| CVS220701P00090000 | 2022-06-24 2:30PM EDT | 90.00 | 0.25 | 0.21 | 0.27 | -0.41 | -62.12% | 108 | 715 | 31.74% |
| CVS220701P00091000 | 2022-06-24 3:57PM EDT | 91.00 | 0.37 | 0.30 | 0.38 | -0.58 | -61.05% | 94 | 130 | 30.08% |
| CVS220701P00092000 | 2022-06-24 1:59PM EDT | 92.00 | 0.56 | 0.45 | 0.55 | -0.84 | -60.00% | 62 | 286 | 28.76% |
| CVS220701P00092500 | 2022-06-24 3:59PM EDT | 92.50 | 0.58 | 0.56 | 0.67 | -1.32 | -69.47% | 19 | 38 | 28.32% |
| CVS220701P00093000 | 2022-06-24 3:42PM EDT | 93.00 | 0.73 | 0.66 | 0.82 | -1.41 | -65.89% | 25 | 110 | 28.10% |
| CVS220701P00094000 | 2022-06-24 3:55PM EDT | 94.00 | 1.10 | 0.97 | 1.17 | -1.59 | -59.11% | 59 | 50 | 27.17% |
| CVS220701P00095000 | 2022-06-24 2:48PM EDT | 95.00 | 1.56 | 1.45 | 1.66 | -1.61 | -50.79% | 16 | 56 | 26.88% |
| CVS220701P00096000 | 2022-06-23 9:40AM EDT | 96.00 | 3.65 | 2.03 | 2.30 | 0.00 | - | 6 | 8 | 27.39% |
| CVS220701P00097000 | 2022-06-24 10:24AM EDT | 97.00 | 3.74 | 2.73 | 3.00 | -0.88 | -19.05% | 1 | 25 | 27.05% |
| CVS220701P00098000 | 2022-06-22 2:52PM EDT | 98.00 | 6.20 | 3.50 | 3.85 | 0.00 | - | 5 | 14 | 28.52% |
| CVS220701P00099000 | 2022-06-23 1:15PM EDT | 99.00 | 7.12 | 4.35 | 4.75 | 0.00 | - | 1 | 9 | 30.08% |
| CVS220701P00100000 | 2022-06-24 10:29AM EDT | 100.00 | 6.79 | 5.30 | 5.75 | -2.09 | -23.54% | 3 | 17 | 34.47% |
| CVS220701P00101000 | 2022-06-24 1:12PM EDT | 101.00 | 6.60 | 6.35 | 6.70 | -5.35 | -44.77% | 1 | 1 | 36.52% |
| CVS220701P00102000 | 2022-06-22 2:08PM EDT | 102.00 | 9.35 | 7.30 | 7.85 | 0.00 | - | 1 | 0 | 46.58% |
| CVS220701P00103000 | 2022-06-23 10:02AM EDT | 103.00 | 10.60 | 8.30 | 8.75 | 0.00 | - | 1 | 1 | 46.58% |
| CVS220701P00104000 | 2022-06-14 1:24PM EDT | 104.00 | 13.50 | 9.25 | 9.80 | 0.00 | - | 10 | 0 | 52.64% |
| CVS220701P00105000 | 2022-05-27 9:32AM EDT | 105.00 | 9.16 | 10.25 | 10.80 | 0.00 | - | 5 | 5 | 56.35% |
| CVS220701P00110000 | 2022-06-01 10:20AM EDT | 110.00 | 13.95 | 15.30 | 15.80 | 0.00 | - | - | 0 | 55.47% |
© 2022 Yahoo. Todos os direitos reservados.
