CVS Health Corporation (CVS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Opções de comprapara21 de janeiro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS220121C00027500 | 2021-11-18 3:33PM EST | 27.50 | 68.60 | 72.10 | 73.55 | 0.00 | - | 2 | 7 | 0.00% |
| CVS220121C00030000 | 2022-01-11 12:25PM EST | 30.00 | 76.40 | 75.50 | 77.10 | 0.00 | - | 2 | 36 | 451.56% |
| CVS220121C00032500 | 2021-12-27 10:15AM EST | 32.50 | 69.10 | 73.10 | 74.65 | 0.00 | - | 2 | 8 | 461.72% |
| CVS220121C00035000 | 2021-12-31 10:49AM EST | 35.00 | 68.30 | 70.60 | 71.90 | 0.00 | - | 10 | 47 | 356.25% |
| CVS220121C00037500 | 2021-12-22 10:56AM EST | 37.50 | 63.50 | 68.10 | 69.50 | 0.00 | - | 1 | 1 | 375.00% |
| CVS220121C00040000 | 2022-01-11 9:30AM EST | 40.00 | 66.25 | 65.50 | 66.60 | +0.30 | +0.45% | 5 | 63 | 442.97% |
| CVS220121C00042500 | 2021-12-15 11:43AM EST | 42.50 | 57.45 | 63.00 | 64.40 | 0.00 | - | 1 | 2 | 465.23% |
| CVS220121C00045000 | 2022-01-11 12:25PM EST | 45.00 | 61.50 | 60.60 | 62.05 | 0.00 | - | 3 | 15 | 324.22% |
| CVS220121C00047500 | 2022-01-06 2:47PM EST | 47.50 | 55.90 | 57.30 | 59.35 | 0.00 | - | 1 | 2 | 408.20% |
| CVS220121C00050000 | 2022-01-14 1:36PM EST | 50.00 | 55.65 | 55.60 | 56.75 | +0.25 | +0.45% | 9 | 132 | 372.27% |
| CVS220121C00052500 | 2022-01-10 2:40PM EST | 52.50 | 52.50 | 53.20 | 54.55 | 0.00 | - | 1 | 15 | 285.16% |
| CVS220121C00055000 | 2022-01-14 10:04AM EST | 55.00 | 50.59 | 50.85 | 51.60 | +0.32 | +0.64% | 3 | 374 | 181.25% |
| CVS220121C00057500 | 2022-01-12 3:52PM EST | 57.50 | 48.30 | 46.95 | 49.30 | 0.00 | - | 1 | 193 | 316.41% |
| CVS220121C00060000 | 2022-01-14 3:45PM EST | 60.00 | 46.05 | 46.00 | 46.65 | +0.70 | +1.54% | 25 | 716 | 223.05% |
| CVS220121C00062500 | 2022-01-10 10:51AM EST | 62.50 | 41.02 | 43.25 | 44.65 | 0.00 | - | 15 | 63 | 235.16% |
| CVS220121C00065000 | 2022-01-14 3:42PM EST | 65.00 | 40.95 | 40.50 | 41.60 | +0.35 | +0.86% | 3 | 226 | 240.43% |
| CVS220121C00067500 | 2022-01-07 1:42PM EST | 67.50 | 37.65 | 38.05 | 39.40 | +0.90 | +2.45% | 10 | 108 | 131.25% |
| CVS220121C00070000 | 2022-01-14 3:38PM EST | 70.00 | 36.00 | 35.95 | 36.55 | +0.90 | +2.56% | 142 | 5,172 | 142.97% |
| CVS220121C00072500 | 2022-01-14 9:30AM EST | 72.50 | 32.85 | 33.30 | 34.30 | -0.05 | -0.15% | 1 | 1,790 | 150.00% |
| CVS220121C00075000 | 2022-01-14 11:01AM EST | 75.00 | 30.65 | 30.80 | 31.55 | -0.20 | -0.65% | 4 | 8,453 | 174.61% |
| CVS220121C00077500 | 2022-01-14 3:10PM EST | 77.50 | 28.30 | 28.45 | 29.15 | -0.02 | -0.07% | 115 | 4,228 | 126.56% |
| CVS220121C00080000 | 2022-01-14 2:42PM EST | 80.00 | 25.85 | 25.90 | 26.50 | +0.40 | +1.57% | 124 | 12,069 | 142.38% |
| CVS220121C00082500 | 2022-01-14 3:44PM EST | 82.50 | 23.50 | 23.65 | 23.85 | +0.51 | +2.22% | 3 | 9,334 | 91.41% |
| CVS220121C00085000 | 2022-01-14 3:59PM EST | 85.00 | 21.25 | 21.20 | 21.35 | +0.62 | +3.01% | 37 | 9,982 | 88.28% |
| CVS220121C00087500 | 2022-01-14 3:33PM EST | 87.50 | 18.46 | 18.45 | 18.90 | +0.21 | +1.15% | 24 | 4,583 | 95.31% |
| CVS220121C00088000 | 2022-01-10 1:48PM EST | 88.00 | 15.84 | 18.05 | 18.35 | 0.00 | - | 1 | 1 | 87.70% |
| CVS220121C00090000 | 2022-01-14 3:59PM EST | 90.00 | 16.25 | 16.10 | 16.40 | +0.72 | +4.64% | 53 | 5,469 | 62.50% |
| CVS220121C00091000 | 2022-01-11 9:31AM EST | 91.00 | 16.20 | 14.90 | 15.85 | 0.00 | - | 5 | 83 | 76.95% |
| CVS220121C00092000 | 2022-01-13 9:31AM EST | 92.00 | 13.20 | 12.65 | 14.70 | 0.00 | - | 3 | 13 | 93.55% |
| CVS220121C00092500 | 2022-01-13 11:06AM EST | 92.50 | 13.26 | 13.50 | 14.15 | 0.00 | - | 7 | 3,513 | 65.23% |
| CVS220121C00093000 | 2022-01-11 3:25PM EST | 93.00 | 13.24 | 11.80 | 14.35 | 0.00 | - | 1 | 2 | 114.65% |
| CVS220121C00094000 | 2022-01-13 10:02AM EST | 94.00 | 10.89 | 11.15 | 13.25 | 0.00 | - | 15 | 19 | 104.88% |
| CVS220121C00095000 | 2022-01-14 3:30PM EST | 95.00 | 10.90 | 11.00 | 11.55 | +0.65 | +6.34% | 99 | 5,957 | 70.12% |
| CVS220121C00096000 | 2022-01-14 12:08PM EST | 96.00 | 9.47 | 9.95 | 10.35 | +0.36 | +3.95% | 3 | 14 | 52.54% |
| CVS220121C00096500 | 2022-01-14 9:33AM EST | 96.50 | 9.70 | 9.70 | 9.85 | -0.03 | -0.31% | 3 | 16 | 50.39% |
| CVS220121C00097000 | 2022-01-14 1:29PM EST | 97.00 | 8.60 | 9.20 | 9.40 | +0.45 | +5.52% | 21 | 1 | 51.76% |
| CVS220121C00097500 | 2022-01-14 2:28PM EST | 97.50 | 8.15 | 8.70 | 8.85 | +0.40 | +5.16% | 21 | 4,393 | 46.00% |
| CVS220121C00098000 | 2022-01-13 10:18AM EST | 98.00 | 7.10 | 7.95 | 8.35 | 0.00 | - | 11 | 46 | 43.75% |
| CVS220121C00098500 | 2022-01-13 12:35PM EST | 98.50 | 6.95 | 7.60 | 8.00 | 0.00 | - | 1 | 19 | 50.10% |
| CVS220121C00099000 | 2022-01-14 11:43AM EST | 99.00 | 6.35 | 7.05 | 7.45 | +1.50 | +30.93% | 1 | 34 | 45.12% |
| CVS220121C00100000 | 2022-01-14 3:57PM EST | 100.00 | 6.20 | 6.20 | 6.40 | +0.70 | +12.73% | 149 | 39,063 | 37.70% |
| CVS220121C00101000 | 2022-01-14 3:53PM EST | 101.00 | 5.15 | 5.15 | 5.40 | +0.39 | +8.19% | 8 | 293 | 33.01% |
| CVS220121C00102000 | 2022-01-14 2:23PM EST | 102.00 | 3.93 | 4.25 | 4.40 | +0.22 | +5.93% | 21 | 2,560 | 28.13% |
| CVS220121C00103000 | 2022-01-14 3:57PM EST | 103.00 | 3.26 | 3.25 | 3.45 | +0.59 | +22.10% | 46 | 1,747 | 25.00% |
| CVS220121C00104000 | 2022-01-14 3:34PM EST | 104.00 | 2.17 | 2.31 | 2.56 | +0.30 | +16.04% | 24 | 1,469 | 22.75% |
| CVS220121C00105000 | 2022-01-14 3:59PM EST | 105.00 | 1.69 | 1.60 | 1.77 | +0.53 | +45.69% | 460 | 8,057 | 21.29% |
| CVS220121C00106000 | 2022-01-14 3:58PM EST | 106.00 | 1.01 | 1.00 | 1.09 | +0.24 | +31.17% | 570 | 1,938 | 19.70% |
| CVS220121C00107000 | 2022-01-14 3:59PM EST | 107.00 | 0.56 | 0.54 | 0.60 | +0.12 | +27.27% | 733 | 2,526 | 18.85% |
| CVS220121C00108000 | 2022-01-14 3:59PM EST | 108.00 | 0.30 | 0.28 | 0.32 | +0.07 | +30.43% | 170 | 999 | 19.14% |
| CVS220121C00109000 | 2022-01-14 3:55PM EST | 109.00 | 0.12 | 0.12 | 0.16 | -0.02 | -14.29% | 62 | 2,696 | 19.58% |
| CVS220121C00110000 | 2022-01-14 3:58PM EST | 110.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 251 | 7,090 | 20.31% |
| CVS220121C00111000 | 2022-01-14 12:43PM EST | 111.00 | 0.05 | 0.02 | 0.05 | +0.01 | +25.00% | 1 | 96 | 22.07% |
| CVS220121C00112000 | 2022-01-14 1:00PM EST | 112.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 78 | 24.61% |
| CVS220121C00113000 | 2022-01-11 11:34AM EST | 113.00 | 0.08 | 0.01 | 0.03 | 0.00 | - | 15 | 75 | 26.56% |
| CVS220121C00114000 | 2022-01-13 12:33PM EST | 114.00 | 0.06 | 0.02 | - | +0.06 | - | - | - | 28.13% |
| CVS220121C00115000 | 2022-01-14 11:35AM EST | 115.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 10 | 570 | 30.86% |
| CVS220121C00116000 | 2022-01-11 9:53AM EST | 116.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | - | 1 | 35.94% |
| CVS220121C00120000 | 2022-01-11 3:56PM EST | 120.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 6 | 539 | 44.53% |
| CVS220121C00125000 | 2022-01-13 9:40AM EST | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 326 | 50.00% |
| CVS220121C00130000 | 2022-01-04 10:08AM EST | 130.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 232 | 67.19% |
| CVS220121C00135000 | 2021-12-27 10:12AM EST | 135.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 322 | 78.13% |
| CVS220121C00140000 | 2022-01-12 9:42AM EST | 140.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 230 | 89.06% |
Opções de vendapara21 de janeiro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS220121P00027500 | 2022-01-14 9:30AM EST | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 180 | 362.50% |
| CVS220121P00030000 | 2021-12-20 3:51PM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 111 | 337.50% |
| CVS220121P00032500 | 2021-11-01 12:12PM EST | 32.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 100 | 326 | 362.50% |
| CVS220121P00035000 | 2022-01-03 9:53AM EST | 35.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 143 | 350.00% |
| CVS220121P00037500 | 2021-11-10 6:47AM EST | 37.50 | 0.07 | 0.02 | 0.04 | 0.00 | - | 2 | 277 | 334.38% |
| CVS220121P00040000 | 2022-01-10 2:58PM EST | 40.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 1,941 | 309.38% |
| CVS220121P00042500 | 2022-01-11 2:05PM EST | 42.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 632 | 290.63% |
| CVS220121P00045000 | 2022-01-07 9:30AM EST | 45.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 3,701 | 275.00% |
| CVS220121P00047500 | 2021-12-16 11:07AM EST | 47.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 20 | 2,552 | 262.50% |
| CVS220121P00050000 | 2022-01-03 2:11PM EST | 50.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 10,581 | 221.88% |
| CVS220121P00052500 | 2021-12-20 3:56PM EST | 52.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 2,149 | 221.88% |
| CVS220121P00055000 | 2022-01-07 1:38PM EST | 55.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 2 | 6,457 | 225.00% |
| CVS220121P00057500 | 2022-01-10 11:27AM EST | 57.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 5,070 | 195.31% |
| CVS220121P00060000 | 2022-01-11 12:34PM EST | 60.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 11,196 | 187.50% |
| CVS220121P00062500 | 2022-01-07 11:30AM EST | 62.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 7,973 | 165.63% |
| CVS220121P00065000 | 2022-01-07 11:20AM EST | 65.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 14,886 | 154.69% |
| CVS220121P00067500 | 2022-01-10 12:15PM EST | 67.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 3,202 | 131.25% |
| CVS220121P00070000 | 2022-01-14 11:49AM EST | 70.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 19,250 | 132.81% |
| CVS220121P00072500 | 2022-01-14 11:59AM EST | 72.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 2,894 | 121.88% |
| CVS220121P00075000 | 2022-01-12 10:06AM EST | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 8,778 | 107.81% |
| CVS220121P00077500 | 2022-01-14 1:19PM EST | 77.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 309 | 6,223 | 93.75% |
| CVS220121P00080000 | 2022-01-14 11:31AM EST | 80.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 12,744 | 93.75% |
| CVS220121P00082500 | 2022-01-14 1:45PM EST | 82.50 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 4 | 6,530 | 86.72% |
| CVS220121P00085000 | 2022-01-14 3:28PM EST | 85.00 | 0.02 | 0.02 | 0.06 | -0.02 | -50.00% | 3 | 6,314 | 84.77% |
| CVS220121P00087500 | 2022-01-14 11:31AM EST | 87.50 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 7 | 2,018 | 73.44% |
| CVS220121P00088000 | 2022-01-11 12:27PM EST | 88.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 15 | 17 | 66.41% |
| CVS220121P00089000 | 2022-01-13 12:29PM EST | 89.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 3 | 164 | 66.41% |
| CVS220121P00090000 | 2022-01-14 9:30AM EST | 90.00 | 0.04 | 0.03 | 0.06 | -0.02 | -33.33% | 9 | 10,621 | 66.41% |
| CVS220121P00091000 | 2022-01-13 3:27PM EST | 91.00 | 0.07 | 0.01 | 0.08 | 0.00 | - | 15 | 211 | 62.50% |
| CVS220121P00092000 | 2022-01-14 2:54PM EST | 92.00 | 0.04 | 0.03 | 0.20 | -0.10 | -71.43% | 14 | 52 | 68.56% |
| CVS220121P00092500 | 2022-01-14 3:18PM EST | 92.50 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 3 | 1,388 | 55.86% |
| CVS220121P00093000 | 2022-01-14 11:36AM EST | 93.00 | 0.08 | 0.03 | 0.05 | +0.03 | +60.00% | 10 | 69 | 53.91% |
| CVS220121P00094000 | 2022-01-13 12:29PM EST | 94.00 | 0.08 | 0.03 | 0.05 | 0.00 | - | 1 | 915 | 50.00% |
| CVS220121P00095000 | 2022-01-14 12:38PM EST | 95.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 3 | 2,035 | 48.05% |
| CVS220121P00096000 | 2022-01-14 3:28PM EST | 96.00 | 0.06 | 0.04 | 0.05 | -0.04 | -40.00% | 4 | 113 | 44.14% |
| CVS220121P00096500 | 2022-01-14 9:39AM EST | 96.50 | 0.11 | 0.04 | 0.06 | +0.03 | +37.50% | 1 | 424 | 43.56% |
| CVS220121P00097000 | 2022-01-14 3:37PM EST | 97.00 | 0.05 | 0.04 | 0.06 | -0.08 | -61.54% | 9 | 614 | 41.60% |
| CVS220121P00097500 | 2022-01-13 12:39PM EST | 97.50 | 0.13 | 0.04 | 0.06 | 0.00 | - | 1 | 1,275 | 39.65% |
| CVS220121P00098000 | 2022-01-13 2:31PM EST | 98.00 | 0.13 | 0.05 | 0.09 | 0.00 | - | 31 | 557 | 40.63% |
| CVS220121P00098500 | 2022-01-14 11:48AM EST | 98.50 | 0.13 | 0.05 | 0.07 | -0.03 | -18.75% | 148 | 179 | 36.72% |
| CVS220121P00099000 | 2022-01-14 10:54AM EST | 99.00 | 0.14 | 0.06 | 0.08 | +0.01 | +7.69% | 80 | 1,675 | 35.55% |
| CVS220121P00100000 | 2022-01-14 3:43PM EST | 100.00 | 0.10 | 0.09 | 0.10 | -0.10 | -50.00% | 218 | 3,859 | 32.91% |
| CVS220121P00101000 | 2022-01-14 3:37PM EST | 101.00 | 0.16 | 0.12 | 0.14 | -0.14 | -46.67% | 184 | 2,175 | 30.96% |
| CVS220121P00102000 | 2022-01-14 3:50PM EST | 102.00 | 0.21 | 0.18 | 0.22 | -0.17 | -44.74% | 3,313 | 445 | 29.79% |
| CVS220121P00103000 | 2022-01-14 3:59PM EST | 103.00 | 0.31 | 0.30 | 0.31 | -0.26 | -45.61% | 137 | 710 | 27.69% |
| CVS220121P00104000 | 2022-01-14 3:59PM EST | 104.00 | 0.50 | 0.45 | 0.53 | -0.49 | -49.49% | 165 | 511 | 27.74% |
| CVS220121P00105000 | 2022-01-14 3:58PM EST | 105.00 | 0.84 | 0.74 | 0.83 | -0.56 | -40.00% | 405 | 1,975 | 27.44% |
| CVS220121P00106000 | 2022-01-14 3:28PM EST | 106.00 | 1.44 | 1.18 | 1.42 | -0.44 | -23.40% | 144 | 521 | 30.84% |
| CVS220121P00107000 | 2022-01-14 12:04PM EST | 107.00 | 2.01 | 1.76 | 1.94 | -0.37 | -15.55% | 50 | 99 | 30.52% |
| CVS220121P00108000 | 2022-01-14 3:59PM EST | 108.00 | 2.59 | 2.51 | 2.85 | -0.71 | -21.52% | 4 | 40 | 36.48% |
| CVS220121P00109000 | 2022-01-14 3:59PM EST | 109.00 | 3.45 | 3.35 | 3.55 | -1.40 | -28.87% | 2 | 36 | 36.52% |
| CVS220121P00110000 | 2022-01-10 3:59PM EST | 110.00 | 5.70 | 4.15 | 4.55 | 0.00 | - | 15 | 738 | 42.63% |
| CVS220121P00111000 | 2022-01-07 10:11AM EST | 111.00 | 5.85 | 5.10 | 5.40 | 0.00 | - | 1 | 19 | 44.29% |
| CVS220121P00112000 | 2022-01-06 2:30PM EST | 112.00 | 9.35 | 6.25 | 6.45 | 0.00 | - | - | 5 | 51.03% |
| CVS220121P00115000 | 2022-01-06 2:49PM EST | 115.00 | 12.05 | 8.85 | 9.65 | 0.00 | - | 15 | 67 | 58.89% |
| CVS220121P00120000 | 2022-01-11 3:42PM EST | 120.00 | 14.20 | 13.75 | 14.90 | 0.00 | - | 2 | 10 | 82.91% |
| CVS220121P00125000 | 2021-12-20 10:20AM EST | 125.00 | 26.10 | 18.75 | 19.60 | 0.00 | - | 4 | 5 | 94.34% |
| CVS220121P00130000 | 2022-01-06 10:57AM EST | 130.00 | 25.25 | 23.80 | 24.65 | 0.00 | - | 1 | 12 | 114.06% |
| CVS220121P00135000 | 2022-01-06 3:57PM EST | 135.00 | 32.95 | 28.70 | 29.80 | 0.00 | - | 13 | 80 | 131.45% |
| CVS220121P00140000 | 2022-01-04 11:21AM EST | 140.00 | 35.36 | 33.85 | 34.85 | 0.00 | - | 21 | 19 | 152.44% |
© 2022 Yahoo. Todos os direitos reservados.
