Mercado abrirá em 1 h 38 min

CVS Health Corporation (CVS)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
106,22+0,88 (+0,84%)
No fechamento: 04:00PM EST
106,40 +0,18 (+0,17%)
Pós-fechamento: 07:55PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de janeiro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CVS220121C000275002021-11-18 3:33PM EST27.5068.6072.1073.550.00-270.00%
CVS220121C000300002022-01-11 12:25PM EST30.0076.4075.5077.100.00-236451.56%
CVS220121C000325002021-12-27 10:15AM EST32.5069.1073.1074.650.00-28461.72%
CVS220121C000350002021-12-31 10:49AM EST35.0068.3070.6071.900.00-1047356.25%
CVS220121C000375002021-12-22 10:56AM EST37.5063.5068.1069.500.00-11375.00%
CVS220121C000400002022-01-11 9:30AM EST40.0066.2565.5066.60+0.30+0.45%563442.97%
CVS220121C000425002021-12-15 11:43AM EST42.5057.4563.0064.400.00-12465.23%
CVS220121C000450002022-01-11 12:25PM EST45.0061.5060.6062.050.00-315324.22%
CVS220121C000475002022-01-06 2:47PM EST47.5055.9057.3059.350.00-12408.20%
CVS220121C000500002022-01-14 1:36PM EST50.0055.6555.6056.75+0.25+0.45%9132372.27%
CVS220121C000525002022-01-10 2:40PM EST52.5052.5053.2054.550.00-115285.16%
CVS220121C000550002022-01-14 10:04AM EST55.0050.5950.8551.60+0.32+0.64%3374181.25%
CVS220121C000575002022-01-12 3:52PM EST57.5048.3046.9549.300.00-1193316.41%
CVS220121C000600002022-01-14 3:45PM EST60.0046.0546.0046.65+0.70+1.54%25716223.05%
CVS220121C000625002022-01-10 10:51AM EST62.5041.0243.2544.650.00-1563235.16%
CVS220121C000650002022-01-14 3:42PM EST65.0040.9540.5041.60+0.35+0.86%3226240.43%
CVS220121C000675002022-01-07 1:42PM EST67.5037.6538.0539.40+0.90+2.45%10108131.25%
CVS220121C000700002022-01-14 3:38PM EST70.0036.0035.9536.55+0.90+2.56%1425,172142.97%
CVS220121C000725002022-01-14 9:30AM EST72.5032.8533.3034.30-0.05-0.15%11,790150.00%
CVS220121C000750002022-01-14 11:01AM EST75.0030.6530.8031.55-0.20-0.65%48,453174.61%
CVS220121C000775002022-01-14 3:10PM EST77.5028.3028.4529.15-0.02-0.07%1154,228126.56%
CVS220121C000800002022-01-14 2:42PM EST80.0025.8525.9026.50+0.40+1.57%12412,069142.38%
CVS220121C000825002022-01-14 3:44PM EST82.5023.5023.6523.85+0.51+2.22%39,33491.41%
CVS220121C000850002022-01-14 3:59PM EST85.0021.2521.2021.35+0.62+3.01%379,98288.28%
CVS220121C000875002022-01-14 3:33PM EST87.5018.4618.4518.90+0.21+1.15%244,58395.31%
CVS220121C000880002022-01-10 1:48PM EST88.0015.8418.0518.350.00-1187.70%
CVS220121C000900002022-01-14 3:59PM EST90.0016.2516.1016.40+0.72+4.64%535,46962.50%
CVS220121C000910002022-01-11 9:31AM EST91.0016.2014.9015.850.00-58376.95%
CVS220121C000920002022-01-13 9:31AM EST92.0013.2012.6514.700.00-31393.55%
CVS220121C000925002022-01-13 11:06AM EST92.5013.2613.5014.150.00-73,51365.23%
CVS220121C000930002022-01-11 3:25PM EST93.0013.2411.8014.350.00-12114.65%
CVS220121C000940002022-01-13 10:02AM EST94.0010.8911.1513.250.00-1519104.88%
CVS220121C000950002022-01-14 3:30PM EST95.0010.9011.0011.55+0.65+6.34%995,95770.12%
CVS220121C000960002022-01-14 12:08PM EST96.009.479.9510.35+0.36+3.95%31452.54%
CVS220121C000965002022-01-14 9:33AM EST96.509.709.709.85-0.03-0.31%31650.39%
CVS220121C000970002022-01-14 1:29PM EST97.008.609.209.40+0.45+5.52%21151.76%
CVS220121C000975002022-01-14 2:28PM EST97.508.158.708.85+0.40+5.16%214,39346.00%
CVS220121C000980002022-01-13 10:18AM EST98.007.107.958.350.00-114643.75%
CVS220121C000985002022-01-13 12:35PM EST98.506.957.608.000.00-11950.10%
CVS220121C000990002022-01-14 11:43AM EST99.006.357.057.45+1.50+30.93%13445.12%
CVS220121C001000002022-01-14 3:57PM EST100.006.206.206.40+0.70+12.73%14939,06337.70%
CVS220121C001010002022-01-14 3:53PM EST101.005.155.155.40+0.39+8.19%829333.01%
CVS220121C001020002022-01-14 2:23PM EST102.003.934.254.40+0.22+5.93%212,56028.13%
CVS220121C001030002022-01-14 3:57PM EST103.003.263.253.45+0.59+22.10%461,74725.00%
CVS220121C001040002022-01-14 3:34PM EST104.002.172.312.56+0.30+16.04%241,46922.75%
CVS220121C001050002022-01-14 3:59PM EST105.001.691.601.77+0.53+45.69%4608,05721.29%
CVS220121C001060002022-01-14 3:58PM EST106.001.011.001.09+0.24+31.17%5701,93819.70%
CVS220121C001070002022-01-14 3:59PM EST107.000.560.540.60+0.12+27.27%7332,52618.85%
CVS220121C001080002022-01-14 3:59PM EST108.000.300.280.32+0.07+30.43%17099919.14%
CVS220121C001090002022-01-14 3:55PM EST109.000.120.120.16-0.02-14.29%622,69619.58%
CVS220121C001100002022-01-14 3:58PM EST110.000.070.060.080.00-2517,09020.31%
CVS220121C001110002022-01-14 12:43PM EST111.000.050.020.05+0.01+25.00%19622.07%
CVS220121C001120002022-01-14 1:00PM EST112.000.040.020.040.00-17824.61%
CVS220121C001130002022-01-11 11:34AM EST113.000.080.010.030.00-157526.56%
CVS220121C001140002022-01-13 12:33PM EST114.000.060.02-+0.06---28.13%
CVS220121C001150002022-01-14 11:35AM EST115.000.020.010.02-0.03-60.00%1057030.86%
CVS220121C001160002022-01-11 9:53AM EST116.000.050.010.030.00--135.94%
CVS220121C001200002022-01-11 3:56PM EST120.000.030.000.020.00-653944.53%
CVS220121C001250002022-01-13 9:40AM EST125.000.010.000.010.00-132650.00%
CVS220121C001300002022-01-04 10:08AM EST130.000.010.000.030.00-123267.19%
CVS220121C001350002021-12-27 10:12AM EST135.000.030.000.030.00-632278.13%
CVS220121C001400002022-01-12 9:42AM EST140.000.010.000.030.00-223089.06%
Opções de vendapara21 de janeiro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CVS220121P000275002022-01-14 9:30AM EST27.500.010.000.010.00-10180362.50%
CVS220121P000300002021-12-20 3:51PM EST30.000.010.000.010.00-4111337.50%
CVS220121P000325002021-11-01 12:12PM EST32.500.010.000.040.00-100326362.50%
CVS220121P000350002022-01-03 9:53AM EST35.000.020.000.050.00-3143350.00%
CVS220121P000375002021-11-10 6:47AM EST37.500.070.020.040.00-2277334.38%
CVS220121P000400002022-01-10 2:58PM EST40.000.020.000.050.00-31,941309.38%
CVS220121P000425002022-01-11 2:05PM EST42.500.050.000.050.00-3632290.63%
CVS220121P000450002022-01-07 9:30AM EST45.000.020.000.050.00-103,701275.00%
CVS220121P000475002021-12-16 11:07AM EST47.500.030.000.060.00-202,552262.50%
CVS220121P000500002022-01-03 2:11PM EST50.000.020.000.020.00-1010,581221.88%
CVS220121P000525002021-12-20 3:56PM EST52.500.010.000.040.00-52,149221.88%
CVS220121P000550002022-01-07 1:38PM EST55.000.020.000.080.00-26,457225.00%
CVS220121P000575002022-01-10 11:27AM EST57.500.010.000.040.00-35,070195.31%
CVS220121P000600002022-01-11 12:34PM EST60.000.010.000.050.00-211,196187.50%
CVS220121P000625002022-01-07 11:30AM EST62.500.020.000.030.00-47,973165.63%
CVS220121P000650002022-01-07 11:20AM EST65.000.030.000.030.00-1014,886154.69%
CVS220121P000675002022-01-10 12:15PM EST67.500.020.000.010.00-13,202131.25%
CVS220121P000700002022-01-14 11:49AM EST70.000.020.000.030.00-1119,250132.81%
CVS220121P000725002022-01-14 11:59AM EST72.500.010.000.030.00-52,894121.88%
CVS220121P000750002022-01-12 10:06AM EST75.000.010.000.020.00-18,778107.81%
CVS220121P000775002022-01-14 1:19PM EST77.500.020.000.01+0.01+100.00%3096,22393.75%
CVS220121P000800002022-01-14 11:31AM EST80.000.020.000.030.00-112,74493.75%
CVS220121P000825002022-01-14 1:45PM EST82.500.030.010.03+0.01+50.00%46,53086.72%
CVS220121P000850002022-01-14 3:28PM EST85.000.020.020.06-0.02-50.00%36,31484.77%
CVS220121P000875002022-01-14 11:31AM EST87.500.040.030.04-0.01-20.00%72,01873.44%
CVS220121P000880002022-01-11 12:27PM EST88.000.050.010.030.00-151766.41%
CVS220121P000890002022-01-13 12:29PM EST89.000.050.020.040.00-316466.41%
CVS220121P000900002022-01-14 9:30AM EST90.000.040.030.06-0.02-33.33%910,62166.41%
CVS220121P000910002022-01-13 3:27PM EST91.000.070.010.080.00-1521162.50%
CVS220121P000920002022-01-14 2:54PM EST92.000.040.030.20-0.10-71.43%145268.56%
CVS220121P000925002022-01-14 3:18PM EST92.500.050.030.05-0.02-28.57%31,38855.86%
CVS220121P000930002022-01-14 11:36AM EST93.000.080.030.05+0.03+60.00%106953.91%
CVS220121P000940002022-01-13 12:29PM EST94.000.080.030.050.00-191550.00%
CVS220121P000950002022-01-14 12:38PM EST95.000.050.040.05-0.03-37.50%32,03548.05%
CVS220121P000960002022-01-14 3:28PM EST96.000.060.040.05-0.04-40.00%411344.14%
CVS220121P000965002022-01-14 9:39AM EST96.500.110.040.06+0.03+37.50%142443.56%
CVS220121P000970002022-01-14 3:37PM EST97.000.050.040.06-0.08-61.54%961441.60%
CVS220121P000975002022-01-13 12:39PM EST97.500.130.040.060.00-11,27539.65%
CVS220121P000980002022-01-13 2:31PM EST98.000.130.050.090.00-3155740.63%
CVS220121P000985002022-01-14 11:48AM EST98.500.130.050.07-0.03-18.75%14817936.72%
CVS220121P000990002022-01-14 10:54AM EST99.000.140.060.08+0.01+7.69%801,67535.55%
CVS220121P001000002022-01-14 3:43PM EST100.000.100.090.10-0.10-50.00%2183,85932.91%
CVS220121P001010002022-01-14 3:37PM EST101.000.160.120.14-0.14-46.67%1842,17530.96%
CVS220121P001020002022-01-14 3:50PM EST102.000.210.180.22-0.17-44.74%3,31344529.79%
CVS220121P001030002022-01-14 3:59PM EST103.000.310.300.31-0.26-45.61%13771027.69%
CVS220121P001040002022-01-14 3:59PM EST104.000.500.450.53-0.49-49.49%16551127.74%
CVS220121P001050002022-01-14 3:58PM EST105.000.840.740.83-0.56-40.00%4051,97527.44%
CVS220121P001060002022-01-14 3:28PM EST106.001.441.181.42-0.44-23.40%14452130.84%
CVS220121P001070002022-01-14 12:04PM EST107.002.011.761.94-0.37-15.55%509930.52%
CVS220121P001080002022-01-14 3:59PM EST108.002.592.512.85-0.71-21.52%44036.48%
CVS220121P001090002022-01-14 3:59PM EST109.003.453.353.55-1.40-28.87%23636.52%
CVS220121P001100002022-01-10 3:59PM EST110.005.704.154.550.00-1573842.63%
CVS220121P001110002022-01-07 10:11AM EST111.005.855.105.400.00-11944.29%
CVS220121P001120002022-01-06 2:30PM EST112.009.356.256.450.00--551.03%
CVS220121P001150002022-01-06 2:49PM EST115.0012.058.859.650.00-156758.89%
CVS220121P001200002022-01-11 3:42PM EST120.0014.2013.7514.900.00-21082.91%
CVS220121P001250002021-12-20 10:20AM EST125.0026.1018.7519.600.00-4594.34%
CVS220121P001300002022-01-06 10:57AM EST130.0025.2523.8024.650.00-112114.06%
CVS220121P001350002022-01-06 3:57PM EST135.0032.9528.7029.800.00-1380131.45%
CVS220121P001400002022-01-04 11:21AM EST140.0035.3633.8534.850.00-2119152.44%