CVS - CVS Health Corporation
NYSE - NYSE Preço Adiado. Moeda em USD.
Por Dentro do Dinheiro
Opções de comprapara9 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS230609C00055000 | 2023-06-05 9:59AM EDT | 55.00 | 16.10 | 15.65 | 16.05 | +1.30 | +8.78% | 2 | 7 | 116.80% |
| CVS230609C00060000 | 2023-05-30 2:26PM EDT | 60.00 | 6.87 | 10.65 | 11.05 | 0.00 | - | 9 | 30 | 82.03% |
| CVS230609C00061000 | 2023-05-17 11:18AM EDT | 61.00 | 7.20 | 9.65 | 10.05 | 0.00 | - | - | 1 | 75.20% |
| CVS230609C00062000 | 2023-06-05 12:52PM EDT | 62.00 | 9.30 | 8.65 | 9.05 | +2.25 | +31.91% | 1 | 1 | 68.36% |
| CVS230609C00063000 | 2023-06-01 10:12AM EDT | 63.00 | 5.60 | 7.70 | 8.05 | 0.00 | - | - | 19 | 64.45% |
| CVS230609C00064000 | 2023-06-01 11:06AM EDT | 64.00 | 5.32 | 6.65 | 7.05 | 0.00 | - | 4 | 8 | 54.88% |
| CVS230609C00065000 | 2023-06-05 9:30AM EDT | 65.00 | 5.33 | 5.65 | 6.05 | +1.23 | +30.00% | 1 | 25 | 62.89% |
| CVS230609C00066000 | 2023-06-05 9:42AM EDT | 66.00 | 4.75 | 4.65 | 5.05 | +0.60 | +14.46% | 2 | 52 | 54.69% |
| CVS230609C00067000 | 2023-06-05 1:50PM EDT | 67.00 | 4.25 | 3.75 | 3.95 | +1.08 | +34.07% | 42 | 1,567 | 40.82% |
| CVS230609C00068000 | 2023-06-05 1:54PM EDT | 68.00 | 3.10 | 2.80 | 3.05 | +0.90 | +40.91% | 216 | 880 | 37.70% |
| CVS230609C00069000 | 2023-06-05 3:43PM EDT | 69.00 | 2.02 | 1.92 | 2.01 | +0.56 | +38.36% | 312 | 839 | 26.95% |
| CVS230609C00070000 | 2023-06-05 3:56PM EDT | 70.00 | 1.24 | 1.15 | 1.22 | +0.44 | +55.00% | 707 | 1,002 | 24.22% |
| CVS230609C00071000 | 2023-06-05 3:59PM EDT | 71.00 | 0.60 | 0.60 | 0.62 | +0.21 | +53.85% | 836 | 911 | 22.46% |
| CVS230609C00072000 | 2023-06-05 3:59PM EDT | 72.00 | 0.24 | 0.24 | 0.27 | +0.05 | +26.32% | 1,420 | 720 | 22.07% |
| CVS230609C00073000 | 2023-06-05 3:48PM EDT | 73.00 | 0.13 | 0.09 | 0.11 | +0.04 | +44.44% | 531 | 297 | 22.66% |
| CVS230609C00074000 | 2023-06-05 3:58PM EDT | 74.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 120 | 144 | 24.41% |
| CVS230609C00075000 | 2023-06-05 1:15PM EDT | 75.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 254 | 188 | 27.15% |
| CVS230609C00076000 | 2023-06-05 3:55PM EDT | 76.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 186 | 329 | 32.03% |
| CVS230609C00077000 | 2023-06-05 11:41AM EDT | 77.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 21 | 34.77% |
| CVS230609C00078000 | 2023-06-01 1:20PM EDT | 78.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 45 | 41.41% |
| CVS230609C00079000 | 2023-05-24 2:32PM EDT | 79.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 26 | 46.09% |
| CVS230609C00080000 | 2023-05-26 10:25AM EDT | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 123 | 43.75% |
| CVS230609C00081000 | 2023-05-05 2:49PM EDT | 81.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 50.00% |
| CVS230609C00082000 | 2023-06-01 3:16PM EDT | 82.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 6 | 53.91% |
| CVS230609C00083000 | 2023-04-27 10:06AM EDT | 83.00 | 0.24 | 0.00 | 0.06 | 0.00 | - | - | 1 | 62.89% |
| CVS230609C00084000 | 2023-05-01 10:43AM EDT | 84.00 | 0.19 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 60.94% |
| CVS230609C00085000 | 2023-05-18 9:55AM EDT | 85.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 19 | 56.25% |
Opções de vendapara9 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS230609P00050000 | 2023-05-23 9:51AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 106.25% |
| CVS230609P00055000 | 2023-05-26 10:25AM EDT | 55.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 88 | 84.38% |
| CVS230609P00056000 | 2023-05-30 1:39PM EDT | 56.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 10 | 82.03% |
| CVS230609P00057000 | 2023-05-30 12:44PM EDT | 57.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 10 | 76.56% |
| CVS230609P00058000 | 2023-05-31 10:09AM EDT | 58.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 12 | 71.09% |
| CVS230609P00059000 | 2023-06-01 10:38AM EDT | 59.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 26 | 65.63% |
| CVS230609P00060000 | 2023-06-02 2:16PM EDT | 60.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 62 | 57.81% |
| CVS230609P00061000 | 2023-06-02 12:59PM EDT | 61.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 26 | 96 | 54.69% |
| CVS230609P00062000 | 2023-06-02 3:00PM EDT | 62.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 71 | 51.56% |
| CVS230609P00063000 | 2023-06-05 2:29PM EDT | 63.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 202 | 39 | 46.09% |
| CVS230609P00064000 | 2023-06-05 3:59PM EDT | 64.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 39 | 118 | 42.97% |
| CVS230609P00065000 | 2023-06-05 3:57PM EDT | 65.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 30 | 147 | 37.50% |
| CVS230609P00066000 | 2023-06-05 1:49PM EDT | 66.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 14 | 337 | 33.20% |
| CVS230609P00067000 | 2023-06-05 12:15PM EDT | 67.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 33 | 404 | 28.52% |
| CVS230609P00068000 | 2023-06-05 3:58PM EDT | 68.00 | 0.07 | 0.07 | 0.08 | -0.11 | -61.11% | 386 | 329 | 24.81% |
| CVS230609P00069000 | 2023-06-05 3:52PM EDT | 69.00 | 0.15 | 0.15 | 0.17 | -0.23 | -60.53% | 217 | 784 | 22.51% |
| CVS230609P00070000 | 2023-06-05 3:50PM EDT | 70.00 | 0.36 | 0.36 | 0.39 | -0.40 | -52.63% | 717 | 361 | 21.29% |
| CVS230609P00071000 | 2023-06-05 2:55PM EDT | 71.00 | 0.75 | 0.77 | 0.81 | -0.50 | -40.00% | 206 | 72 | 20.31% |
| CVS230609P00072000 | 2023-06-05 2:37PM EDT | 72.00 | 1.41 | 1.42 | 1.49 | -0.66 | -31.88% | 44 | 138 | 20.51% |
| CVS230609P00073000 | 2023-06-05 1:28PM EDT | 73.00 | 2.02 | 2.27 | 2.39 | -0.95 | -31.99% | 11 | 158 | 23.83% |
| CVS230609P00074000 | 2023-06-05 1:31PM EDT | 74.00 | 2.90 | 3.20 | 3.40 | -2.60 | -47.27% | 120 | 3 | 31.35% |
| CVS230609P00075000 | 2023-06-02 3:28PM EDT | 75.00 | 4.75 | 4.05 | 4.40 | 0.00 | - | 60 | 1 | 37.79% |
| CVS230609P00076000 | 2023-04-28 9:59AM EDT | 76.00 | 4.15 | 8.15 | 8.60 | 0.00 | - | 17 | 0 | 156.10% |
| CVS230609P00077000 | 2023-05-05 12:17PM EDT | 77.00 | 6.40 | 6.80 | 7.25 | 0.00 | - | 7 | 0 | 83.40% |
| CVS230609P00078000 | 2023-05-02 2:57PM EDT | 78.00 | 6.12 | 8.65 | 9.65 | 0.00 | - | 1 | 0 | 133.98% |
| CVS230609P00079000 | 2023-05-12 9:37AM EDT | 79.00 | 9.75 | 8.00 | 8.40 | 0.00 | - | 4 | 0 | 60.94% |
| CVS230609P00084000 | 2023-04-27 10:58AM EDT | 84.00 | 11.37 | 16.15 | 16.60 | 0.00 | - | - | 0 | 224.61% |
© 2023 Yahoo. Todos os direitos reservados.