Mercado fechado

CVS Health Corporation (CVS)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
68,64-1,10 (-1,58%)
No fechamento: 04:00PM EDT
68,70 +0,06 (+0,09%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CVS240419C000400002024-04-11 11:09AM EDT40.0030.0026.8530.65+30.00--6207.81%
CVS240419C000475002024-01-12 10:32AM EDT47.5030.2027.3530.500.00-22563.87%
CVS240419C000500002024-04-11 10:57AM EDT50.0020.2517.6020.75+20.25--2181.05%
CVS240419C000550002024-04-11 11:32AM EDT55.0014.9912.6513.850.00-222109.38%
CVS240419C000600002024-04-12 2:10PM EDT60.008.948.608.90-3.66-29.05%6013863.87%
CVS240419C000640002024-04-12 10:06AM EDT64.005.454.754.950.00-70050.68%
CVS240419C000650002024-04-12 3:04PM EDT65.003.943.803.95-6.24-61.30%13542.82%
CVS240419C000660002024-04-12 12:30PM EDT66.003.002.763.05-0.20-6.25%11238.77%
CVS240419C000670002024-04-12 3:57PM EDT67.002.272.112.32-0.31-12.02%48038.77%
CVS240419C000675002024-04-12 3:16PM EDT67.501.891.791.94-4.71-71.36%39437.06%
CVS240419C000680002024-04-12 3:59PM EDT68.001.551.491.62-0.97-38.49%6331236.48%
CVS240419C000690002024-04-12 3:57PM EDT69.001.040.941.04-0.45-30.20%96239834.42%
CVS240419C000700002024-04-12 3:59PM EDT70.000.620.600.83-0.32-34.04%1,3781,23639.65%
CVS240419C000710002024-04-12 3:57PM EDT71.000.370.350.39-0.18-32.73%2,08061334.28%
CVS240419C000720002024-04-12 3:17PM EDT72.000.250.200.24-0.05-16.67%4021,06835.35%
CVS240419C000725002024-04-12 3:59PM EDT72.500.170.170.19-0.04-19.05%1102,48436.13%
CVS240419C000730002024-04-12 3:52PM EDT73.000.150.120.15-0.01-6.25%17872136.72%
CVS240419C000740002024-04-12 3:09PM EDT74.000.110.080.11+0.02+22.22%631,47639.55%
CVS240419C000750002024-04-12 3:56PM EDT75.000.090.080.09+0.03+50.00%3072,78342.97%
CVS240419C000760002024-04-12 3:59PM EDT76.000.050.050.08+0.01+25.00%11671146.88%
CVS240419C000770002024-04-12 2:11PM EDT77.000.070.030.07+0.02+40.00%4912,39350.39%
CVS240419C000775002024-04-12 3:44PM EDT77.500.060.040.06+0.02+50.00%2325,80251.17%
CVS240419C000780002024-04-12 3:52PM EDT78.000.050.040.06+0.01+25.00%8991451.76%
CVS240419C000790002024-04-12 3:52PM EDT79.000.040.040.050.00-3281,27555.08%
CVS240419C000800002024-04-12 3:48PM EDT80.000.040.030.050.00-638,05058.20%
CVS240419C000810002024-04-12 3:05PM EDT81.000.030.030.04-0.01-25.00%1,8463,76860.94%
CVS240419C000820002024-04-12 2:04PM EDT82.000.030.020.040.00-2331,21863.28%
CVS240419C000825002024-04-12 2:53PM EDT82.500.030.020.040.00-3237,21464.84%
CVS240419C000830002024-04-12 3:50PM EDT83.000.050.020.05+0.02+66.67%10154567.97%
CVS240419C000840002024-04-12 12:10PM EDT84.000.040.020.05+0.02+100.00%2837671.88%
CVS240419C000850002024-04-12 3:56PM EDT85.000.030.020.03+0.02+200.00%8077,88271.88%
CVS240419C000860002024-04-10 2:01PM EDT86.000.020.010.030.00-7252473.44%
CVS240419C000870002024-04-12 1:32PM EDT87.000.020.000.030.00-1054774.22%
CVS240419C000875002024-04-12 1:32PM EDT87.500.020.000.02+0.01+100.00%101,34071.88%
CVS240419C000880002024-04-12 1:33PM EDT88.000.020.000.020.00-1041273.44%
CVS240419C000890002024-04-09 10:07AM EDT89.000.020.000.030.00-353379.69%
CVS240419C000900002024-04-11 3:48PM EDT90.000.010.000.050.00-1741,08388.28%
CVS240419C000950002024-04-02 10:35AM EDT95.000.010.000.140.00-22349118.36%
CVS240419C001000002024-03-26 9:32AM EDT100.000.030.000.030.00-35165110.94%
CVS240419C001050002024-03-26 9:34AM EDT105.000.020.000.030.00-2154123.44%
CVS240419C001100002024-04-10 9:30AM EDT110.000.010.001.110.00-36226.95%
Opções de vendapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CVS240419P000450002024-01-26 11:17AM EDT45.000.070.000.180.00-21162.11%
CVS240419P000475002024-02-27 4:40PM EDT47.500.050.001.260.00-23212.50%
CVS240419P000500002024-04-12 12:43PM EDT50.000.010.000.03-0.01-50.00%120898.44%
CVS240419P000550002024-04-12 1:44PM EDT55.000.020.001.05+0.01+100.00%2266136.52%
CVS240419P000600002024-04-12 3:59PM EDT60.000.040.040.06+0.03+300.00%247555.08%
CVS240419P000610002024-04-12 12:32PM EDT61.000.050.020.25+0.01+25.00%4-59.96%
CVS240419P000620002024-04-12 3:12PM EDT62.000.090.070.10+0.04+80.00%9-50.00%
CVS240419P000630002024-04-12 3:55PM EDT63.000.120.110.14+0.03+33.33%75247.17%
CVS240419P000640002024-04-12 3:57PM EDT64.000.170.160.19+0.06+54.55%3811643.85%
CVS240419P000650002024-04-12 3:58PM EDT65.000.300.280.32+0.18+150.00%4581,80443.26%
CVS240419P000660002024-04-12 3:59PM EDT66.000.470.470.51+0.26+123.81%32848842.63%
CVS240419P000670002024-04-12 3:47PM EDT67.000.750.740.80+0.40+114.29%1,0111,06442.58%
CVS240419P000675002024-04-12 3:54PM EDT67.500.930.931.00+0.45+93.75%2,2322,41043.16%
CVS240419P000680002024-04-12 3:55PM EDT68.001.151.161.34+0.55+91.67%3,09066546.97%
CVS240419P000690002024-04-12 3:50PM EDT69.001.711.711.78+0.70+69.31%4571,08545.26%
CVS240419P000700002024-04-12 3:57PM EDT70.002.302.382.52+0.74+47.44%2725,42349.56%
CVS240419P000710002024-04-12 3:05PM EDT71.003.253.203.30+1.09+50.46%661,39051.37%
CVS240419P000720002024-04-12 3:20PM EDT72.004.044.054.20+1.12+38.36%433,61456.06%
CVS240419P000725002024-04-12 3:12PM EDT72.504.504.454.65+1.01+28.94%2532,60657.47%
CVS240419P000730002024-04-12 3:05PM EDT73.005.024.955.10+1.13+29.05%961,94160.45%
CVS240419P000740002024-04-12 3:50PM EDT74.005.985.956.10+1.15+23.81%4485667.87%
CVS240419P000750002024-04-12 3:42PM EDT75.006.996.907.95+1.19+20.52%1153,93690.48%
CVS240419P000760002024-04-12 3:53PM EDT76.007.987.858.10+1.18+17.35%1045879.59%
CVS240419P000770002024-04-12 3:53PM EDT77.008.957.2510.60+1.59+21.60%131,20883.69%
CVS240419P000775002024-04-12 1:56PM EDT77.509.509.3510.55+1.56+19.65%172,674109.28%
CVS240419P000780002024-04-12 12:38PM EDT78.0010.109.8510.05+1.35+15.43%42,64291.02%
CVS240419P000790002024-04-12 3:52PM EDT79.0010.9710.8511.05+1.34+13.91%142,92696.97%
CVS240419P000800002024-04-12 3:52PM EDT80.0011.9411.8513.55+1.48+14.15%111,014135.74%
CVS240419P000810002024-04-01 11:27AM EDT81.002.8512.8013.050.00-38218107.03%
CVS240419P000820002024-04-01 9:39AM EDT82.003.6013.6014.050.00-1140106.64%
CVS240419P000825002024-04-05 10:59AM EDT82.508.7514.3014.550.00-4627115.14%
CVS240419P000830002024-03-27 10:20AM EDT83.004.3514.8015.050.00-1218117.77%
CVS240419P000840002024-04-01 9:49AM EDT84.005.4015.8016.050.00-6462122.85%
CVS240419P000850002024-03-27 10:17AM EDT85.005.9016.8017.050.00-5760127.93%
CVS240419P000860002024-03-21 9:53AM EDT86.008.1516.5519.950.00-1104150.78%
CVS240419P000870002024-03-20 1:51PM EDT87.009.2018.8020.000.00-15114163.38%
CVS240419P000875002024-03-28 1:02PM EDT87.508.1019.3020.500.00-1103166.02%
CVS240419P000880002024-03-20 3:53PM EDT88.009.3519.5020.950.00-3762159.67%
CVS240419P000890002024-03-21 9:53AM EDT89.0011.0519.1022.050.00--3118.95%
CVS240419P000900002024-03-01 1:31PM EDT90.0016.3010.0511.600.00-550.00%
CVS240419P001000002024-03-20 3:53PM EDT100.0021.2031.1532.700.00-29155192.58%
CVS240419P001100002024-04-01 10:50AM EDT110.0030.8541.6042.300.00-21229.88%
CVS240419P001150002024-01-10 11:28AM EDT115.0036.0038.6541.650.00--00.00%