Mercado fechado
BOVESPA
124.645,58 -95,11 (-0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.085,84 +621,85 (+1,10%) PETROLEO CRU
83,85 +0,28 (+0,34%) OURO
2.342,20 -0,30 (-0,01%) Bitcoin USD
64.298,90 -252,50 (-0,39%)
CVS Health Corporation (CVS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:65.00
Opções de comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240426C00065000 | 2024-04-25 3:43PM EDT | 2024-04-26 | 2.28 | 2.15 | 2.41 | -0.62 | -21.38% | 52 | 16 | 51.56% |
| CVS240503C00065000 | 2024-04-25 2:36PM EDT | 2024-05-03 | 2.80 | 2.92 | 3.15 | -2.50 | -47.17% | 5 | 13 | 44.63% |
| CVS240510C00065000 | 2024-04-23 3:57PM EDT | 2024-05-10 | 4.40 | 2.65 | 3.35 | 0.00 | - | 28 | 55 | 36.82% |
| CVS240517C00065000 | 2024-04-25 3:43PM EDT | 2024-05-17 | 3.40 | 3.30 | 3.55 | -0.55 | -13.92% | 113 | 208 | 33.81% |
| CVS240621C00065000 | 2024-04-25 10:00AM EDT | 2024-06-21 | 4.30 | 4.30 | 4.40 | -0.58 | -11.89% | 5 | 932 | 29.70% |
| CVS240816C00065000 | 2024-04-25 2:47PM EDT | 2024-08-16 | 5.10 | 4.95 | 5.45 | -1.40 | -21.54% | 6 | 289 | 28.50% |
| CVS240920C00065000 | 2024-04-25 10:29AM EDT | 2024-09-20 | 5.90 | 5.85 | 6.00 | -0.45 | -7.09% | 7 | 321 | 28.26% |
| CVS241018C00065000 | 2024-04-24 9:34AM EDT | 2024-10-18 | 6.95 | 5.80 | 7.10 | 0.00 | - | 2 | 10 | 32.04% |
| CVS241115C00065000 | 2024-04-17 10:05AM EDT | 2024-11-15 | 7.80 | 5.95 | 7.00 | 0.00 | - | 14 | 19 | 29.24% |
| CVS250117C00065000 | 2024-04-25 2:29PM EDT | 2025-01-17 | 7.79 | 7.75 | 7.95 | -0.48 | -5.80% | 7 | 1,104 | 29.85% |
| CVS250620C00065000 | 2024-04-25 10:23AM EDT | 2025-06-20 | 9.15 | 9.10 | 9.35 | -0.50 | -5.18% | 1 | 31 | 28.79% |
| CVS250919C00065000 | 2024-04-19 9:30AM EDT | 2025-09-19 | 11.38 | 8.00 | 11.15 | 0.00 | - | 4 | 142 | 31.98% |
| CVS260116C00065000 | 2024-04-25 9:30AM EDT | 2026-01-16 | 11.30 | 10.70 | 11.10 | -0.07 | -0.62% | 40 | 147 | 28.66% |
Opções de vendapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240426P00065000 | 2024-04-25 3:58PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 97 | 222 | 41.02% |
| CVS240503P00065000 | 2024-04-25 2:07PM EDT | 2024-05-03 | 0.70 | 0.58 | 1.01 | +0.10 | +16.67% | 43 | 189 | 50.15% |
| CVS240510P00065000 | 2024-04-25 3:20PM EDT | 2024-05-10 | 0.84 | 0.78 | 1.04 | +0.03 | +3.70% | 7 | 118 | 37.26% |
| CVS240517P00065000 | 2024-04-25 3:53PM EDT | 2024-05-17 | 0.95 | 0.93 | 0.98 | +0.09 | +10.47% | 169 | 1,901 | 29.71% |
| CVS240524P00065000 | 2024-04-25 12:24PM EDT | 2024-05-24 | 1.08 | 1.01 | 1.28 | +0.03 | +2.86% | 43 | 48 | 30.35% |
| CVS240531P00065000 | 2024-04-25 3:01PM EDT | 2024-05-31 | 1.25 | 1.10 | 1.25 | +0.21 | +20.19% | 22 | 53 | 26.83% |
| CVS240621P00065000 | 2024-04-25 3:17PM EDT | 2024-06-21 | 1.52 | 1.45 | 1.51 | +0.14 | +10.14% | 33 | 2,908 | 24.02% |
| CVS240816P00065000 | 2024-04-25 3:24PM EDT | 2024-08-16 | 2.53 | 2.47 | 2.61 | +0.12 | +4.98% | 76 | 2,481 | 24.93% |
| CVS240920P00065000 | 2024-04-25 3:45PM EDT | 2024-09-20 | 2.89 | 2.78 | 2.98 | +0.16 | +5.86% | 3 | 1,018 | 24.06% |
| CVS241018P00065000 | 2024-04-25 1:11PM EDT | 2024-10-18 | 3.25 | 3.10 | 3.30 | +0.25 | +8.33% | 11 | 168 | 23.86% |
| CVS241115P00065000 | 2024-04-25 11:42AM EDT | 2024-11-15 | 3.81 | 3.70 | 3.85 | +0.21 | +5.83% | 30 | 216 | 25.02% |
| CVS250117P00065000 | 2024-04-25 3:05PM EDT | 2025-01-17 | 4.37 | 4.25 | 4.70 | +0.22 | +5.30% | 6 | 4,310 | 25.71% |
| CVS250620P00065000 | 2024-04-23 3:55PM EDT | 2025-06-20 | 5.35 | 4.55 | 7.65 | 0.00 | - | 366 | 577 | 31.08% |
| CVS250919P00065000 | 2024-04-12 9:33AM EDT | 2025-09-19 | 5.95 | 6.15 | 7.20 | 0.00 | - | 1 | 51 | 26.72% |
| CVS260116P00065000 | 2024-04-25 12:18PM EDT | 2026-01-16 | 6.90 | 6.80 | 7.10 | +0.54 | +8.49% | 24 | 1,757 | 23.78% |
© 2024 Yahoo. Todos os direitos reservados.