Mercado abrirá em 3 h 57 min

CVS Health Corporation (CVS)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
87,66+1,91 (+2,23%)
No fechamento: 04:00PM EST
87,45 -0,21 (-0,24%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara27 de janeiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CVS230127C000550002023-01-17 9:42AM EST55.0035.240.000.000.00--00.00%
CVS230127C000770002023-01-24 2:28PM EST77.009.150.000.000.00-400.00%
CVS230127C000780002023-01-13 12:45PM EST78.0012.300.000.000.00--00.00%
CVS230127C000830002023-01-25 10:34AM EST83.002.140.000.000.00-300.00%
CVS230127C000840002023-01-26 2:01PM EST84.003.450.000.000.00-1000.00%
CVS230127C000850002023-01-26 2:54PM EST85.002.300.000.000.00-1,14300.00%
CVS230127C000860002023-01-26 3:46PM EST86.001.680.000.000.00-87800.00%
CVS230127C000870002023-01-26 3:59PM EST87.000.830.000.000.00-1,67100.00%
CVS230127C000880002023-01-26 3:59PM EST88.000.250.000.000.00-2,76003.13%
CVS230127C000890002023-01-26 3:59PM EST89.000.060.000.000.00-53206.25%
CVS230127C000900002023-01-26 3:58PM EST90.000.030.000.000.00-1,143012.50%
CVS230127C000910002023-01-26 3:58PM EST91.000.010.000.000.00-38025.00%
CVS230127C000920002023-01-26 2:31PM EST92.000.030.000.000.00-8025.00%
CVS230127C000930002023-01-26 10:16AM EST93.000.020.000.000.00-10025.00%
CVS230127C000940002023-01-26 12:03PM EST94.000.010.000.000.00-14025.00%
CVS230127C000950002023-01-26 1:33PM EST95.000.010.000.000.00-3050.00%
CVS230127C000960002023-01-23 3:05PM EST96.000.020.000.000.00-4050.00%
CVS230127C000970002023-01-24 9:30AM EST97.000.120.000.000.00-6050.00%
CVS230127C000975002023-01-25 9:30AM EST97.500.050.000.000.00-6050.00%
CVS230127C000980002023-01-26 10:37AM EST98.000.020.000.000.00-6050.00%
CVS230127C000990002023-01-26 1:33PM EST99.000.030.000.000.00-1050.00%
CVS230127C001000002023-01-26 1:40PM EST100.000.020.000.000.00-3050.00%
CVS230127C001010002023-01-23 9:43AM EST101.000.010.000.000.00-9050.00%
CVS230127C001020002023-01-23 1:32PM EST102.000.010.000.000.00-2050.00%
CVS230127C001030002023-01-23 1:27PM EST103.000.010.000.000.00-1050.00%
CVS230127C001040002023-01-17 1:09PM EST104.000.030.000.000.00-2050.00%
CVS230127C001050002023-01-17 9:42AM EST105.000.030.000.000.00-1050.00%
CVS230127C001060002023-01-24 10:49AM EST106.000.020.000.000.00-11050.00%
CVS230127C001070002023-01-10 11:53AM EST107.000.030.000.000.00-1050.00%
CVS230127C001080002022-12-16 10:19AM EST108.000.220.000.100.00-34183.59%
CVS230127C001090002023-01-05 3:19PM EST109.000.030.000.000.00-1050.00%
CVS230127C001100002023-01-23 3:06PM EST110.000.010.000.000.00-1050.00%
CVS230127C001110002023-01-17 11:21AM EST111.000.020.000.000.00-10050.00%
CVS230127C001120002023-01-13 3:16PM EST112.000.030.000.000.00-10050.00%
CVS230127C001130002022-12-14 2:02PM EST113.000.210.000.100.00--1217.19%
CVS230127C001140002023-01-13 12:55PM EST114.000.030.000.000.00--050.00%
CVS230127C001150002023-01-13 11:54AM EST115.000.030.000.000.00--050.00%
Opções de vendapara27 de janeiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CVS230127P000700002023-01-04 2:56PM EST70.000.010.000.000.00--050.00%
CVS230127P000750002023-01-19 9:56AM EST75.000.040.000.000.00-14050.00%
CVS230127P000770002023-01-20 11:16AM EST77.000.020.000.000.00-6050.00%
CVS230127P000780002023-01-23 11:44AM EST78.000.020.000.000.00-12050.00%
CVS230127P000790002023-01-24 3:42PM EST79.000.010.000.000.00-120050.00%
CVS230127P000800002023-01-25 10:39AM EST80.000.020.000.000.00-1050.00%
CVS230127P000810002023-01-26 2:55PM EST81.000.010.000.000.00-1050.00%
CVS230127P000820002023-01-25 1:40PM EST82.000.090.000.000.00-7025.00%
CVS230127P000830002023-01-26 3:17PM EST83.000.010.000.000.00-39025.00%
CVS230127P000840002023-01-26 3:50PM EST84.000.010.000.000.00-68025.00%
CVS230127P000850002023-01-26 3:49PM EST85.000.030.000.000.00-73012.50%
CVS230127P000860002023-01-26 3:59PM EST86.000.050.000.000.00-301012.50%
CVS230127P000870002023-01-26 3:59PM EST87.000.170.000.000.00-27603.13%
CVS230127P000880002023-01-26 3:49PM EST88.000.590.000.000.00-6600.00%
CVS230127P000890002023-01-26 12:33PM EST89.002.050.000.000.00-100.00%
CVS230127P000900002023-01-26 3:44PM EST90.002.370.000.000.00-500.00%
CVS230127P000910002023-01-25 10:34AM EST91.005.960.000.000.00-800.00%
CVS230127P000920002023-01-25 2:58PM EST92.006.450.000.000.00-91200.00%
CVS230127P000930002023-01-26 10:16AM EST93.006.550.000.000.00-100.00%
CVS230127P000940002023-01-25 3:11PM EST94.008.300.000.000.00-66000.00%
CVS230127P000950002023-01-23 9:44AM EST95.008.130.000.000.00-900.00%
CVS230127P000960002022-12-20 1:03PM EST96.003.318.658.750.00-213141.41%
CVS230127P000970002022-12-14 2:02PM EST97.001.697.357.900.00--10.00%
CVS230127P000975002023-01-09 10:28AM EST97.505.800.000.000.00--00.00%
CVS230127P000980002023-01-09 10:43AM EST98.006.090.000.000.00-2800.00%
CVS230127P001000002023-01-24 2:40PM EST100.0013.700.000.000.00-200.00%
CVS230127P001010002023-01-13 1:49PM EST101.0011.350.000.000.00--00.00%
CVS230127P001030002022-12-13 10:52AM EST103.003.1914.0014.550.00--20.00%
CVS230127P001050002023-01-13 1:43PM EST105.0015.400.000.000.00-400.00%
CVS230127P001070002023-01-19 3:23PM EST107.0019.650.000.000.00-2800.00%
CVS230127P001090002022-12-14 3:31PM EST109.009.2519.2519.900.00--20.00%
CVS230127P001200002023-01-03 9:39AM EST120.0028.650.000.000.00--00.00%
CVS230127P001250002023-01-05 10:08AM EST125.0033.700.000.000.00--00.00%