CVS - CVS Health Corporation

NYSE - NYSE Preço Adiado. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara9 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CVS230609C000550002023-06-05 9:59AM EDT55.0016.1015.6516.05+1.30+8.78%27116.80%
CVS230609C000600002023-05-30 2:26PM EDT60.006.8710.6511.050.00-93082.03%
CVS230609C000610002023-05-17 11:18AM EDT61.007.209.6510.050.00--175.20%
CVS230609C000620002023-06-05 12:52PM EDT62.009.308.659.05+2.25+31.91%1168.36%
CVS230609C000630002023-06-01 10:12AM EDT63.005.607.708.050.00--1964.45%
CVS230609C000640002023-06-01 11:06AM EDT64.005.326.657.050.00-4854.88%
CVS230609C000650002023-06-05 9:30AM EDT65.005.335.656.05+1.23+30.00%12562.89%
CVS230609C000660002023-06-05 9:42AM EDT66.004.754.655.05+0.60+14.46%25254.69%
CVS230609C000670002023-06-05 1:50PM EDT67.004.253.753.95+1.08+34.07%421,56740.82%
CVS230609C000680002023-06-05 1:54PM EDT68.003.102.803.05+0.90+40.91%21688037.70%
CVS230609C000690002023-06-05 3:43PM EDT69.002.021.922.01+0.56+38.36%31283926.95%
CVS230609C000700002023-06-05 3:56PM EDT70.001.241.151.22+0.44+55.00%7071,00224.22%
CVS230609C000710002023-06-05 3:59PM EDT71.000.600.600.62+0.21+53.85%83691122.46%
CVS230609C000720002023-06-05 3:59PM EDT72.000.240.240.27+0.05+26.32%1,42072022.07%
CVS230609C000730002023-06-05 3:48PM EDT73.000.130.090.11+0.04+44.44%53129722.66%
CVS230609C000740002023-06-05 3:58PM EDT74.000.040.040.05-0.01-20.00%12014424.41%
CVS230609C000750002023-06-05 1:15PM EDT75.000.030.020.03+0.01+50.00%25418827.15%
CVS230609C000760002023-06-05 3:55PM EDT76.000.010.010.03-0.01-50.00%18632932.03%
CVS230609C000770002023-06-05 11:41AM EDT77.000.010.000.020.00-72134.77%
CVS230609C000780002023-06-01 1:20PM EDT78.000.020.000.030.00-34541.41%
CVS230609C000790002023-05-24 2:32PM EDT79.000.040.000.030.00-12646.09%
CVS230609C000800002023-05-26 10:25AM EDT80.000.020.000.010.00-112343.75%
CVS230609C000810002023-05-05 2:49PM EDT81.000.120.000.030.00-2250.00%
CVS230609C000820002023-06-01 3:16PM EDT82.000.010.000.030.00-1653.91%
CVS230609C000830002023-04-27 10:06AM EDT83.000.240.000.060.00--162.89%
CVS230609C000840002023-05-01 10:43AM EDT84.000.190.000.030.00-1260.94%
CVS230609C000850002023-05-18 9:55AM EDT85.000.020.000.010.00-11956.25%
Opções de vendapara9 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CVS230609P000500002023-05-23 9:51AM EDT50.000.010.000.010.00--1106.25%
CVS230609P000550002023-05-26 10:25AM EDT55.000.020.000.020.00-18884.38%
CVS230609P000560002023-05-30 1:39PM EDT56.000.010.000.030.00--1082.03%
CVS230609P000570002023-05-30 12:44PM EDT57.000.020.000.030.00--1076.56%
CVS230609P000580002023-05-31 10:09AM EDT58.000.030.000.030.00-11271.09%
CVS230609P000590002023-06-01 10:38AM EDT59.000.010.000.030.00-62665.63%
CVS230609P000600002023-06-02 2:16PM EDT60.000.020.000.020.00-66257.81%
CVS230609P000610002023-06-02 12:59PM EDT61.000.010.000.030.00-269654.69%
CVS230609P000620002023-06-02 3:00PM EDT62.000.020.000.020.00-117151.56%
CVS230609P000630002023-06-05 2:29PM EDT63.000.020.000.02-0.02-50.00%2023946.09%
CVS230609P000640002023-06-05 3:59PM EDT64.000.020.020.03-0.01-33.33%3911842.97%
CVS230609P000650002023-06-05 3:57PM EDT65.000.030.020.03-0.01-25.00%3014737.50%
CVS230609P000660002023-06-05 1:49PM EDT66.000.030.030.04-0.02-40.00%1433733.20%
CVS230609P000670002023-06-05 12:15PM EDT67.000.050.040.05-0.03-37.50%3340428.52%
CVS230609P000680002023-06-05 3:58PM EDT68.000.070.070.08-0.11-61.11%38632924.81%
CVS230609P000690002023-06-05 3:52PM EDT69.000.150.150.17-0.23-60.53%21778422.51%
CVS230609P000700002023-06-05 3:50PM EDT70.000.360.360.39-0.40-52.63%71736121.29%
CVS230609P000710002023-06-05 2:55PM EDT71.000.750.770.81-0.50-40.00%2067220.31%
CVS230609P000720002023-06-05 2:37PM EDT72.001.411.421.49-0.66-31.88%4413820.51%
CVS230609P000730002023-06-05 1:28PM EDT73.002.022.272.39-0.95-31.99%1115823.83%
CVS230609P000740002023-06-05 1:31PM EDT74.002.903.203.40-2.60-47.27%120331.35%
CVS230609P000750002023-06-02 3:28PM EDT75.004.754.054.400.00-60137.79%
CVS230609P000760002023-04-28 9:59AM EDT76.004.158.158.600.00-170156.10%
CVS230609P000770002023-05-05 12:17PM EDT77.006.406.807.250.00-7083.40%
CVS230609P000780002023-05-02 2:57PM EDT78.006.128.659.650.00-10133.98%
CVS230609P000790002023-05-12 9:37AM EDT79.009.758.008.400.00-4060.94%
CVS230609P000840002023-04-27 10:58AM EDT84.0011.3716.1516.600.00--0224.61%