Mercado fechado
BOVESPA
124.388,62 -945,27 (-0,75%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.797,25 -186,75 (-0,33%) PETROLEO CRU
85,31 -0,10 (-0,12%) OURO
2.399,50 +16,50 (+0,69%) Bitcoin USD
63.254,45 +0,70 (+0,00%)
CVS Health Corporation (CVS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240419C00040000 | 2024-04-11 11:09AM EDT | 40.00 | 30.00 | 28.30 | 30.45 | 0.00 | - | - | 6 | 314.06% |
| CVS240419C00047500 | 2024-01-12 10:32AM EDT | 47.50 | 30.20 | 27.35 | 30.50 | 0.00 | - | 2 | 2 | 674.51% |
| CVS240419C00050000 | 2024-04-11 10:57AM EDT | 50.00 | 20.25 | 18.95 | 19.35 | 0.00 | - | - | 2 | 164.45% |
| CVS240419C00055000 | 2024-04-11 11:32AM EDT | 55.00 | 14.99 | 13.95 | 14.35 | 0.00 | - | 2 | 22 | 122.27% |
| CVS240419C00060000 | 2024-04-15 11:21AM EDT | 60.00 | 9.70 | 8.95 | 9.20 | 0.00 | - | 40 | 167 | 68.75% |
| CVS240419C00064000 | 2024-04-12 10:06AM EDT | 64.00 | 5.45 | 4.35 | 5.15 | 0.00 | - | 70 | 70 | 50.39% |
| CVS240419C00065000 | 2024-04-16 11:16AM EDT | 65.00 | 4.40 | 4.00 | 5.10 | +0.46 | +11.68% | 1 | 35 | 67.58% |
| CVS240419C00066000 | 2024-04-15 9:37AM EDT | 66.00 | 3.65 | 3.00 | 4.10 | 0.00 | - | 11 | 14 | 56.74% |
| CVS240419C00067000 | 2024-04-16 3:47PM EDT | 67.00 | 2.28 | 2.09 | 2.20 | -0.47 | -17.09% | 12 | 42 | 28.52% |
| CVS240419C00067500 | 2024-04-16 2:45PM EDT | 67.50 | 2.07 | 1.65 | 1.80 | -0.07 | -3.27% | 8 | 97 | 28.61% |
| CVS240419C00068000 | 2024-04-16 2:12PM EDT | 68.00 | 1.86 | 1.25 | 1.41 | +0.26 | +16.25% | 106 | 625 | 27.64% |
| CVS240419C00069000 | 2024-04-16 3:16PM EDT | 69.00 | 0.62 | 0.61 | 0.85 | -0.36 | -36.73% | 164 | 1,130 | 28.96% |
| CVS240419C00070000 | 2024-04-16 3:59PM EDT | 70.00 | 0.25 | 0.24 | 0.26 | -0.39 | -60.94% | 5,193 | 5,109 | 21.68% |
| CVS240419C00071000 | 2024-04-16 3:59PM EDT | 71.00 | 0.10 | 0.09 | 0.10 | -0.28 | -73.68% | 835 | 3,144 | 22.95% |
| CVS240419C00072000 | 2024-04-16 3:34PM EDT | 72.00 | 0.06 | 0.03 | 0.07 | -0.18 | -75.00% | 382 | 1,628 | 27.93% |
| CVS240419C00072500 | 2024-04-16 1:22PM EDT | 72.50 | 0.06 | 0.03 | 0.05 | -0.12 | -66.67% | 53 | 2,508 | 29.30% |
| CVS240419C00073000 | 2024-04-16 1:21PM EDT | 73.00 | 0.03 | 0.01 | 0.05 | -0.10 | -76.92% | 27 | 782 | 32.42% |
| CVS240419C00074000 | 2024-04-16 12:24PM EDT | 74.00 | 0.03 | 0.01 | 0.03 | -0.06 | -66.67% | 196 | 1,512 | 35.16% |
| CVS240419C00075000 | 2024-04-16 2:52PM EDT | 75.00 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 264 | 2,643 | 40.63% |
| CVS240419C00076000 | 2024-04-16 1:33PM EDT | 76.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 40 | 763 | 48.44% |
| CVS240419C00077000 | 2024-04-16 3:48PM EDT | 77.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 24 | 2,709 | 51.17% |
| CVS240419C00077500 | 2024-04-16 3:53PM EDT | 77.50 | 0.04 | 0.01 | 0.03 | 0.00 | - | 29 | 5,828 | 50.78% |
| CVS240419C00078000 | 2024-04-16 2:48PM EDT | 78.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 35 | 991 | 54.69% |
| CVS240419C00079000 | 2024-04-16 2:48PM EDT | 79.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 4 | 1,494 | 53.13% |
| CVS240419C00080000 | 2024-04-16 2:45PM EDT | 80.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 34 | 7,991 | 60.16% |
| CVS240419C00081000 | 2024-04-16 3:31PM EDT | 81.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 176 | 4,605 | 64.06% |
| CVS240419C00082000 | 2024-04-15 12:57PM EDT | 82.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 1,287 | 68.75% |
| CVS240419C00082500 | 2024-04-16 11:16AM EDT | 82.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 28 | 7,208 | 67.19% |
| CVS240419C00083000 | 2024-04-16 3:40PM EDT | 83.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 88 | 649 | 73.44% |
| CVS240419C00084000 | 2024-04-15 11:57AM EDT | 84.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 450 | 68.75% |
| CVS240419C00085000 | 2024-04-15 10:20AM EDT | 85.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 7,992 | 92.19% |
| CVS240419C00086000 | 2024-04-10 2:01PM EDT | 86.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 72 | 524 | 106.64% |
| CVS240419C00087000 | 2024-04-12 1:32PM EDT | 87.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 10 | 557 | 111.33% |
| CVS240419C00087500 | 2024-04-16 9:30AM EDT | 87.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,350 | 81.25% |
| CVS240419C00088000 | 2024-04-12 1:33PM EDT | 88.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 10 | 422 | 116.02% |
| CVS240419C00089000 | 2024-04-09 10:07AM EDT | 89.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 35 | 33 | 120.31% |
| CVS240419C00090000 | 2024-04-11 3:48PM EDT | 90.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 174 | 1,083 | 100.00% |
| CVS240419C00095000 | 2024-04-02 10:35AM EDT | 95.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 22 | 349 | 117.19% |
| CVS240419C00100000 | 2024-03-26 9:32AM EDT | 100.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 35 | 165 | 118.75% |
| CVS240419C00105000 | 2024-03-26 9:34AM EDT | 105.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 35 | 154 | 150.00% |
| CVS240419C00110000 | 2024-04-10 9:30AM EDT | 110.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 6 | 164.06% |
Opções de vendapara19 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240419P00045000 | 2024-01-26 11:17AM EDT | 45.00 | 0.07 | 0.00 | 0.18 | 0.00 | - | 2 | 1 | 200.78% |
| CVS240419P00047500 | 2024-02-27 4:40PM EDT | 47.50 | 0.05 | 0.00 | 1.26 | 0.00 | - | 2 | 3 | 263.09% |
| CVS240419P00050000 | 2024-04-16 9:57AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 206 | 109.38% |
| CVS240419P00055000 | 2024-04-12 1:44PM EDT | 55.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 22 | 68 | 85.94% |
| CVS240419P00060000 | 2024-04-15 2:59PM EDT | 60.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 40 | 98 | 51.56% |
| CVS240419P00061000 | 2024-04-15 3:58PM EDT | 61.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 120 | 44 | 52.34% |
| CVS240419P00062000 | 2024-04-15 11:28AM EDT | 62.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 6 | 12 | 63.87% |
| CVS240419P00063000 | 2024-04-16 1:47PM EDT | 63.00 | 0.01 | 0.01 | 0.07 | -0.07 | -87.50% | 11 | 60 | 52.15% |
| CVS240419P00064000 | 2024-04-15 3:16PM EDT | 64.00 | 0.11 | 0.01 | 0.23 | 0.00 | - | 101 | 172 | 50.39% |
| CVS240419P00065000 | 2024-04-16 3:45PM EDT | 65.00 | 0.06 | 0.04 | 0.06 | -0.17 | -73.91% | 45 | 1,719 | 36.13% |
| CVS240419P00066000 | 2024-04-16 3:45PM EDT | 66.00 | 0.10 | 0.09 | 0.12 | -0.23 | -69.70% | 49 | 620 | 34.08% |
| CVS240419P00067000 | 2024-04-16 1:40PM EDT | 67.00 | 0.16 | 0.22 | 0.25 | -0.40 | -71.43% | 87 | 1,758 | 32.91% |
| CVS240419P00067500 | 2024-04-16 3:45PM EDT | 67.50 | 0.33 | 0.34 | 0.38 | -0.37 | -52.86% | 264 | 1,731 | 33.59% |
| CVS240419P00068000 | 2024-04-16 3:29PM EDT | 68.00 | 0.42 | 0.50 | 0.54 | -0.47 | -52.81% | 395 | 2,802 | 33.89% |
| CVS240419P00069000 | 2024-04-16 3:59PM EDT | 69.00 | 1.04 | 1.00 | 1.06 | -0.49 | -32.03% | 227 | 1,391 | 37.31% |
| CVS240419P00070000 | 2024-04-16 3:23PM EDT | 70.00 | 1.57 | 1.57 | 1.85 | -0.51 | -24.52% | 326 | 5,384 | 45.07% |
| CVS240419P00071000 | 2024-04-16 3:25PM EDT | 71.00 | 2.43 | 2.47 | 2.74 | -0.47 | -16.21% | 94 | 1,323 | 53.42% |
| CVS240419P00072000 | 2024-04-16 2:11PM EDT | 72.00 | 3.01 | 3.05 | 3.70 | -0.63 | -17.31% | 268 | 3,608 | 62.79% |
| CVS240419P00072500 | 2024-04-16 3:34PM EDT | 72.50 | 3.91 | 4.05 | 4.20 | -0.32 | -7.57% | 56 | 2,528 | 64.65% |
| CVS240419P00073000 | 2024-04-16 9:34AM EDT | 73.00 | 3.77 | 3.55 | 4.70 | -0.10 | -2.58% | 4 | 1,910 | 72.85% |
| CVS240419P00074000 | 2024-04-15 12:53PM EDT | 74.00 | 5.20 | 4.95 | 5.70 | 0.00 | - | 8 | 868 | 63.09% |
| CVS240419P00075000 | 2024-04-16 3:43PM EDT | 75.00 | 6.43 | 6.40 | 6.70 | -0.10 | -1.53% | 74 | 3,812 | 83.69% |
| CVS240419P00076000 | 2024-04-16 1:33PM EDT | 76.00 | 7.15 | 7.30 | 7.70 | -0.53 | -6.90% | 5 | 453 | 89.06% |
| CVS240419P00077000 | 2024-04-16 1:33PM EDT | 77.00 | 8.23 | 7.75 | 9.65 | -0.44 | -5.07% | 16 | 1,204 | 107.91% |
| CVS240419P00077500 | 2024-04-16 3:22PM EDT | 77.50 | 8.89 | 9.00 | 9.20 | -0.36 | -3.89% | 24 | 2,655 | 106.45% |
| CVS240419P00078000 | 2024-04-16 3:47PM EDT | 78.00 | 9.37 | 9.50 | 10.65 | +0.27 | +2.97% | 8 | 2,639 | 134.77% |
| CVS240419P00079000 | 2024-04-16 2:48PM EDT | 79.00 | 10.99 | 10.50 | 10.70 | +0.70 | +6.80% | 3 | 2,920 | 117.68% |
| CVS240419P00080000 | 2024-04-16 2:48PM EDT | 80.00 | 11.99 | 11.50 | 11.70 | +0.70 | +6.20% | 4 | 1,010 | 124.90% |
| CVS240419P00081000 | 2024-04-01 11:27AM EDT | 81.00 | 2.85 | 12.50 | 12.70 | 0.00 | - | 38 | 218 | 131.93% |
| CVS240419P00082000 | 2024-04-01 9:39AM EDT | 82.00 | 3.60 | 12.55 | 13.70 | 0.00 | - | 1 | 140 | 98.83% |
| CVS240419P00082500 | 2024-04-05 10:59AM EDT | 82.50 | 8.75 | 13.95 | 14.20 | 0.00 | - | 4 | 627 | 140.43% |
| CVS240419P00083000 | 2024-03-27 10:20AM EDT | 83.00 | 4.35 | 13.50 | 15.65 | 0.00 | - | 1 | 218 | 143.65% |
| CVS240419P00084000 | 2024-04-01 9:49AM EDT | 84.00 | 5.40 | 15.50 | 16.25 | 0.00 | - | 6 | 462 | 168.95% |
| CVS240419P00085000 | 2024-03-27 10:17AM EDT | 85.00 | 5.90 | 16.45 | 16.65 | 0.00 | - | 5 | 760 | 154.59% |
| CVS240419P00086000 | 2024-03-21 9:53AM EDT | 86.00 | 8.15 | 16.50 | 17.65 | 0.00 | - | 1 | 104 | 111.72% |
| CVS240419P00087000 | 2024-03-20 1:51PM EDT | 87.00 | 9.20 | 18.50 | 18.75 | 0.00 | - | 15 | 114 | 172.07% |
| CVS240419P00087500 | 2024-03-28 1:02PM EDT | 87.50 | 8.10 | 18.05 | 20.15 | 0.00 | - | 1 | 103 | 173.24% |
| CVS240419P00088000 | 2024-03-20 3:53PM EDT | 88.00 | 9.35 | 19.45 | 19.65 | 0.00 | - | 37 | 62 | 172.46% |
| CVS240419P00089000 | 2024-03-21 9:53AM EDT | 89.00 | 11.05 | 20.40 | 20.65 | 0.00 | - | - | 3 | 176.17% |
| CVS240419P00090000 | 2024-03-01 1:31PM EDT | 90.00 | 16.30 | 10.05 | 11.60 | 0.00 | - | 5 | 5 | 0.00% |
| CVS240419P00100000 | 2024-03-20 3:53PM EDT | 100.00 | 21.20 | 30.45 | 32.45 | 0.00 | - | 29 | 155 | 224.81% |
| CVS240419P00110000 | 2024-04-01 10:50AM EDT | 110.00 | 30.85 | 41.35 | 41.75 | 0.00 | - | 2 | 1 | 277.73% |
| CVS240419P00115000 | 2024-01-10 11:28AM EDT | 115.00 | 36.00 | 38.65 | 41.65 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.