Mercado fechará em 3 h 18 min
BOVESPA
125.090,21 +894,03 (+0,72%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.723,07 -16,36 (-0,03%) PETROLEO CRU
82,92 +0,19 (+0,23%) OURO
2.407,50 +9,50 (+0,40%) Bitcoin USD
63.775,11 +11,49 (+0,02%)
CVS Health Corporation (CVS)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:42PM EDT. Mercado aberto.
Preço de exercício:60.00
Opções de comprapara19 de abril de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240419C00060000 | 2024-04-18 3:24PM EDT | 2024-04-19 | 9.50 | 9.55 | 10.70 | 0.00 | - | 503 | 5 | 241.21% |
| CVS240426C00060000 | 2024-04-18 3:20PM EDT | 2024-04-26 | 9.35 | 9.65 | 10.20 | 0.00 | - | 2 | 2 | 73.44% |
| CVS240510C00060000 | 2024-04-17 2:01PM EDT | 2024-05-10 | 8.56 | 9.80 | 10.00 | 0.00 | - | 1 | 10 | 47.17% |
| CVS240517C00060000 | 2024-04-19 9:59AM EDT | 2024-05-17 | 9.54 | 10.00 | 10.25 | +0.04 | +0.42% | 1 | 10 | 48.10% |
| CVS240621C00060000 | 2024-04-18 3:23PM EDT | 2024-06-21 | 9.75 | 10.50 | 10.70 | 0.00 | - | 14 | 288 | 39.23% |
| CVS240816C00060000 | 2024-04-16 1:31PM EDT | 2024-08-16 | 10.54 | 11.15 | 11.30 | 0.00 | - | 20 | 45 | 34.38% |
| CVS240920C00060000 | 2024-04-16 9:44AM EDT | 2024-09-20 | 11.30 | 11.40 | 11.65 | 0.00 | - | 8 | 132 | 32.97% |
| CVS241115C00060000 | 2024-04-17 9:52AM EDT | 2024-11-15 | 11.36 | 11.00 | 12.40 | 0.00 | - | 7 | 99 | 33.00% |
| CVS250117C00060000 | 2024-04-19 10:42AM EDT | 2025-01-17 | 13.00 | 12.40 | 13.15 | +0.52 | +4.17% | 2 | 662 | 32.90% |
| CVS250620C00060000 | 2024-04-12 2:09PM EDT | 2025-06-20 | 13.30 | 14.10 | 14.95 | 0.00 | - | 201 | 206 | 33.59% |
| CVS250919C00060000 | 2024-02-06 10:50AM EDT | 2025-09-19 | 17.40 | 17.95 | 18.35 | 0.00 | - | 8 | 60 | 42.53% |
| CVS260116C00060000 | 2024-04-17 12:39PM EDT | 2026-01-16 | 13.80 | 15.40 | 15.75 | 0.00 | - | 12 | 121 | 30.08% |
Opções de vendapara19 de abril de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240419P00060000 | 2024-04-15 2:59PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.03 | 0.00 | - | 40 | 98 | 123.44% |
| CVS240426P00060000 | 2024-04-17 3:56PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.23 | 0.00 | - | 10 | 387 | 60.55% |
| CVS240503P00060000 | 2024-04-16 10:08AM EDT | 2024-05-03 | 0.11 | 0.05 | 0.10 | 0.00 | - | 2 | 7 | 42.97% |
| CVS240510P00060000 | 2024-04-16 3:59PM EDT | 2024-05-10 | 0.22 | 0.05 | 0.36 | 0.00 | - | 4 | 20 | 47.56% |
| CVS240517P00060000 | 2024-04-19 12:19PM EDT | 2024-05-17 | 0.17 | 0.15 | 0.16 | -0.04 | -21.05% | 20 | 675 | 33.99% |
| CVS240524P00060000 | 2024-04-18 10:22AM EDT | 2024-05-24 | 0.30 | 0.18 | 0.21 | 0.00 | - | 30 | 36 | 32.47% |
| CVS240531P00060000 | 2024-04-19 11:49AM EDT | 2024-05-31 | 0.22 | 0.21 | 0.24 | -0.22 | -50.00% | 11 | 16 | 30.66% |
| CVS240621P00060000 | 2024-04-19 10:32AM EDT | 2024-06-21 | 0.38 | 0.36 | 0.39 | -0.09 | -19.15% | 1 | 2,162 | 28.52% |
| CVS240816P00060000 | 2024-04-19 12:14PM EDT | 2024-08-16 | 0.93 | 0.93 | 0.97 | -0.18 | -16.22% | 2 | 299 | 27.83% |
| CVS240920P00060000 | 2024-04-19 11:28AM EDT | 2024-09-20 | 1.16 | 1.17 | 1.23 | -0.11 | -8.66% | 5 | 5,890 | 26.81% |
| CVS241115P00060000 | 2024-04-19 10:26AM EDT | 2024-11-15 | 1.95 | 1.87 | 1.92 | -0.13 | -6.25% | 1 | 241 | 27.76% |
| CVS250117P00060000 | 2024-04-18 2:54PM EDT | 2025-01-17 | 2.32 | 2.16 | 2.33 | -0.25 | -9.73% | 3 | 4,416 | 26.67% |
| CVS250620P00060000 | 2024-04-15 11:07AM EDT | 2025-06-20 | 3.65 | 3.40 | 3.50 | 0.00 | - | 1 | 306 | 26.35% |
| CVS250919P00060000 | 2024-04-16 3:16PM EDT | 2025-09-19 | 4.32 | 3.95 | 4.10 | 0.00 | - | 1 | 67 | 26.17% |
| CVS260116P00060000 | 2024-04-18 12:00PM EDT | 2026-01-16 | 4.90 | 4.55 | 4.70 | 0.00 | - | 2 | 1,018 | 25.59% |
© 2024 Yahoo. Todos os direitos reservados.