Mercado fechado

CVS Health Corporation (CVS)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
94,52+2,15 (+2,33%)
No fechamento: 04:00PM EDT
94,50 -0,02 (-0,02%)
Pós-fechamento: 07:21PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara1 de julho de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CVS220701C000800002022-06-10 1:47PM EDT80.0014.0514.4014.750.00--1059.18%
CVS220701C000820002022-06-17 2:23PM EDT82.007.9212.3512.800.00-1151.56%
CVS220701C000840002022-06-17 3:45PM EDT84.005.6510.4010.800.00-101061.13%
CVS220701C000860002022-06-17 3:17PM EDT86.004.008.458.800.00-5451.56%
CVS220701C000870002022-06-22 2:16PM EDT87.006.107.357.850.00-11849.02%
CVS220701C000880002022-06-24 11:39AM EDT88.005.806.556.90+0.85+17.17%2745.95%
CVS220701C000890002022-06-23 12:50PM EDT89.003.305.655.950.00-32942.48%
CVS220701C000900002022-06-24 12:50PM EDT90.004.454.554.95+1.88+73.15%52637.06%
CVS220701C000910002022-06-24 2:38PM EDT91.003.843.754.10+1.63+73.76%54835.60%
CVS220701C000920002022-06-24 2:58PM EDT92.003.152.863.20+1.50+90.91%2421331.84%
CVS220701C000925002022-06-24 11:03AM EDT92.501.862.482.73+0.43+30.07%715729.25%
CVS220701C000930002022-06-24 3:36PM EDT93.002.282.132.38+1.14+100.00%5616128.96%
CVS220701C000940002022-06-24 3:59PM EDT94.001.521.531.68+0.76+100.00%909126.98%
CVS220701C000950002022-06-24 3:58PM EDT95.001.041.011.16+0.53+103.92%16827426.49%
CVS220701C000960002022-06-24 3:55PM EDT96.000.690.630.75+0.45+187.50%12422225.93%
CVS220701C000970002022-06-24 3:56PM EDT97.000.400.360.46+0.22+122.22%677725.59%
CVS220701C000975002022-06-24 3:31PM EDT97.500.320.270.35+0.25+357.14%14525.39%
CVS220701C000980002022-06-24 3:26PM EDT98.000.250.200.26+0.14+127.27%413325.15%
CVS220701C000990002022-06-24 3:40PM EDT99.000.120.120.16+0.04+50.00%165225.88%
CVS220701C001000002022-06-24 3:42PM EDT100.000.070.070.10+0.02+40.00%12911626.76%
CVS220701C001010002022-06-24 3:53PM EDT101.000.050.040.06-0.10-66.67%34827.34%
CVS220701C001020002022-06-21 2:53PM EDT102.000.050.030.050.00-812129.69%
CVS220701C001030002022-06-24 3:30PM EDT103.000.040.020.16-0.06-60.00%16641.02%
CVS220701C001040002022-06-21 2:12PM EDT104.000.030.000.060.00-1836.91%
CVS220701C001050002022-06-23 12:45PM EDT105.000.040.000.13-0.02-33.33%111845.90%
CVS220701C001060002022-06-21 1:22PM EDT106.000.030.000.150.00-2750.59%
CVS220701C001070002022-06-15 10:18AM EDT107.000.080.000.220.00-34250.78%
CVS220701C001080002022-06-21 11:43AM EDT108.000.020.000.220.00-16753.71%
CVS220701C001090002022-06-09 12:58PM EDT109.000.050.000.210.00-9010056.25%
CVS220701C001100002022-06-22 2:02PM EDT110.000.040.000.210.00-1016259.18%
CVS220701C001110002022-06-10 12:11PM EDT111.000.040.000.150.00-429158.59%
CVS220701C001150002022-06-09 12:56PM EDT115.000.050.000.150.00--1069.14%
Opções de vendapara1 de julho de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CVS220701P000650002022-06-01 9:58AM EDT65.000.100.000.030.00--2103.13%
CVS220701P000750002022-06-15 1:04PM EDT75.000.120.000.030.00-1166.41%
CVS220701P000800002022-06-22 3:25PM EDT80.000.080.020.080.00-8111558.20%
CVS220701P000820002022-06-22 11:47AM EDT82.000.130.040.050.00-6750.00%
CVS220701P000830002022-06-24 1:33PM EDT83.000.060.020.06-0.40-86.96%5348.44%
CVS220701P000840002022-06-24 11:32AM EDT84.000.060.050.12-0.09-60.00%81450.78%
CVS220701P000850002022-06-24 3:35PM EDT85.000.080.060.08-0.11-57.89%5189842.97%
CVS220701P000860002022-06-23 1:06PM EDT86.000.230.080.100.00-58040.82%
CVS220701P000870002022-06-24 12:11PM EDT87.000.120.090.12-0.20-62.50%1022238.18%
CVS220701P000875002022-06-24 9:37AM EDT87.500.310.100.13-0.05-13.89%35536.72%
CVS220701P000880002022-06-24 2:05PM EDT88.000.150.110.15-0.22-59.46%539435.74%
CVS220701P000890002022-06-24 2:29PM EDT89.000.180.150.21-0.33-64.71%1664634.18%
CVS220701P000900002022-06-24 2:30PM EDT90.000.250.210.27-0.41-62.12%10871531.74%
CVS220701P000910002022-06-24 3:57PM EDT91.000.370.300.38-0.58-61.05%9413030.08%
CVS220701P000920002022-06-24 1:59PM EDT92.000.560.450.55-0.84-60.00%6228628.76%
CVS220701P000925002022-06-24 3:59PM EDT92.500.580.560.67-1.32-69.47%193828.32%
CVS220701P000930002022-06-24 3:42PM EDT93.000.730.660.82-1.41-65.89%2511028.10%
CVS220701P000940002022-06-24 3:55PM EDT94.001.100.971.17-1.59-59.11%595027.17%
CVS220701P000950002022-06-24 2:48PM EDT95.001.561.451.66-1.61-50.79%165626.88%
CVS220701P000960002022-06-23 9:40AM EDT96.003.652.032.300.00-6827.39%
CVS220701P000970002022-06-24 10:24AM EDT97.003.742.733.00-0.88-19.05%12527.05%
CVS220701P000980002022-06-22 2:52PM EDT98.006.203.503.850.00-51428.52%
CVS220701P000990002022-06-23 1:15PM EDT99.007.124.354.750.00-1930.08%
CVS220701P001000002022-06-24 10:29AM EDT100.006.795.305.75-2.09-23.54%31734.47%
CVS220701P001010002022-06-24 1:12PM EDT101.006.606.356.70-5.35-44.77%1136.52%
CVS220701P001020002022-06-22 2:08PM EDT102.009.357.307.850.00-1046.58%
CVS220701P001030002022-06-23 10:02AM EDT103.0010.608.308.750.00-1146.58%
CVS220701P001040002022-06-14 1:24PM EDT104.0013.509.259.800.00-10052.64%
CVS220701P001050002022-05-27 9:32AM EDT105.009.1610.2510.800.00-5556.35%
CVS220701P001100002022-06-01 10:20AM EDT110.0013.9515.3015.800.00--055.47%