CVS Health Corporation (CVS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Opções de comprapara27 de janeiro de 2023
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS230127C00055000 | 2023-01-17 9:42AM EST | 55.00 | 35.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVS230127C00077000 | 2023-01-24 2:28PM EST | 77.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVS230127C00078000 | 2023-01-13 12:45PM EST | 78.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVS230127C00083000 | 2023-01-25 10:34AM EST | 83.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVS230127C00084000 | 2023-01-26 2:01PM EST | 84.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVS230127C00085000 | 2023-01-26 2:54PM EST | 85.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1,143 | 0 | 0.00% |
| CVS230127C00086000 | 2023-01-26 3:46PM EST | 86.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 878 | 0 | 0.00% |
| CVS230127C00087000 | 2023-01-26 3:59PM EST | 87.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1,671 | 0 | 0.00% |
| CVS230127C00088000 | 2023-01-26 3:59PM EST | 88.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2,760 | 0 | 3.13% |
| CVS230127C00089000 | 2023-01-26 3:59PM EST | 89.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 532 | 0 | 6.25% |
| CVS230127C00090000 | 2023-01-26 3:58PM EST | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,143 | 0 | 12.50% |
| CVS230127C00091000 | 2023-01-26 3:58PM EST | 91.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| CVS230127C00092000 | 2023-01-26 2:31PM EST | 92.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| CVS230127C00093000 | 2023-01-26 10:16AM EST | 93.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CVS230127C00094000 | 2023-01-26 12:03PM EST | 94.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| CVS230127C00095000 | 2023-01-26 1:33PM EST | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CVS230127C00096000 | 2023-01-23 3:05PM EST | 96.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CVS230127C00097000 | 2023-01-24 9:30AM EST | 97.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CVS230127C00097500 | 2023-01-25 9:30AM EST | 97.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CVS230127C00098000 | 2023-01-26 10:37AM EST | 98.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CVS230127C00099000 | 2023-01-26 1:33PM EST | 99.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVS230127C00100000 | 2023-01-26 1:40PM EST | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CVS230127C00101000 | 2023-01-23 9:43AM EST | 101.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| CVS230127C00102000 | 2023-01-23 1:32PM EST | 102.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CVS230127C00103000 | 2023-01-23 1:27PM EST | 103.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVS230127C00104000 | 2023-01-17 1:09PM EST | 104.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CVS230127C00105000 | 2023-01-17 9:42AM EST | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVS230127C00106000 | 2023-01-24 10:49AM EST | 106.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| CVS230127C00107000 | 2023-01-10 11:53AM EST | 107.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVS230127C00108000 | 2022-12-16 10:19AM EST | 108.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 183.59% |
| CVS230127C00109000 | 2023-01-05 3:19PM EST | 109.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVS230127C00110000 | 2023-01-23 3:06PM EST | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVS230127C00111000 | 2023-01-17 11:21AM EST | 111.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CVS230127C00112000 | 2023-01-13 3:16PM EST | 112.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CVS230127C00113000 | 2022-12-14 2:02PM EST | 113.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | - | 1 | 217.19% |
| CVS230127C00114000 | 2023-01-13 12:55PM EST | 114.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CVS230127C00115000 | 2023-01-13 11:54AM EST | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opções de vendapara27 de janeiro de 2023
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS230127P00070000 | 2023-01-04 2:56PM EST | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CVS230127P00075000 | 2023-01-19 9:56AM EST | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| CVS230127P00077000 | 2023-01-20 11:16AM EST | 77.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CVS230127P00078000 | 2023-01-23 11:44AM EST | 78.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| CVS230127P00079000 | 2023-01-24 3:42PM EST | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| CVS230127P00080000 | 2023-01-25 10:39AM EST | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVS230127P00081000 | 2023-01-26 2:55PM EST | 81.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVS230127P00082000 | 2023-01-25 1:40PM EST | 82.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| CVS230127P00083000 | 2023-01-26 3:17PM EST | 83.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| CVS230127P00084000 | 2023-01-26 3:50PM EST | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 25.00% |
| CVS230127P00085000 | 2023-01-26 3:49PM EST | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| CVS230127P00086000 | 2023-01-26 3:59PM EST | 86.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 12.50% |
| CVS230127P00087000 | 2023-01-26 3:59PM EST | 87.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 3.13% |
| CVS230127P00088000 | 2023-01-26 3:49PM EST | 88.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| CVS230127P00089000 | 2023-01-26 12:33PM EST | 89.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS230127P00090000 | 2023-01-26 3:44PM EST | 90.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVS230127P00091000 | 2023-01-25 10:34AM EST | 91.00 | 5.96 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CVS230127P00092000 | 2023-01-25 2:58PM EST | 92.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 912 | 0 | 0.00% |
| CVS230127P00093000 | 2023-01-26 10:16AM EST | 93.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS230127P00094000 | 2023-01-25 3:11PM EST | 94.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 660 | 0 | 0.00% |
| CVS230127P00095000 | 2023-01-23 9:44AM EST | 95.00 | 8.13 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CVS230127P00096000 | 2022-12-20 1:03PM EST | 96.00 | 3.31 | 8.65 | 8.75 | 0.00 | - | 2 | 13 | 141.41% |
| CVS230127P00097000 | 2022-12-14 2:02PM EST | 97.00 | 1.69 | 7.35 | 7.90 | 0.00 | - | - | 1 | 0.00% |
| CVS230127P00097500 | 2023-01-09 10:28AM EST | 97.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVS230127P00098000 | 2023-01-09 10:43AM EST | 98.00 | 6.09 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| CVS230127P00100000 | 2023-01-24 2:40PM EST | 100.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVS230127P00101000 | 2023-01-13 1:49PM EST | 101.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVS230127P00103000 | 2022-12-13 10:52AM EST | 103.00 | 3.19 | 14.00 | 14.55 | 0.00 | - | - | 2 | 0.00% |
| CVS230127P00105000 | 2023-01-13 1:43PM EST | 105.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVS230127P00107000 | 2023-01-19 3:23PM EST | 107.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| CVS230127P00109000 | 2022-12-14 3:31PM EST | 109.00 | 9.25 | 19.25 | 19.90 | 0.00 | - | - | 2 | 0.00% |
| CVS230127P00120000 | 2023-01-03 9:39AM EST | 120.00 | 28.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVS230127P00125000 | 2023-01-05 10:08AM EST | 125.00 | 33.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.
