Mercado fechado
BOVESPA
113.607,45 +188,41 (+0,17%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
50.732,69 +366,30 (+0,73%) PETROLEO CRU
84,50 +0,28 (+0,33%) OURO
1.836,60 +1,80 (+0,10%) Bitcoin USD
27.770,81 +447,61 (+1,64%)
CVS Health Corporation (CVS)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:70.00
Opções de comprapara6 de outubro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS231006C00070000 | 2023-10-04 3:55PM EDT | 2023-10-06 | 0.24 | 0.25 | 0.27 | -0.27 | -52.94% | 1,257 | 4,543 | 26.17% |
| CVS231013C00070000 | 2023-10-04 3:56PM EDT | 2023-10-13 | 0.97 | 0.92 | 0.98 | -0.10 | -9.35% | 510 | 832 | 31.20% |
| CVS231020C00070000 | 2023-10-04 3:53PM EDT | 2023-10-20 | 1.12 | 1.08 | 1.11 | -0.17 | -13.18% | 68 | 3,930 | 26.20% |
| CVS231027C00070000 | 2023-10-04 3:03PM EDT | 2023-10-27 | 1.00 | 1.20 | 1.30 | -0.37 | -27.01% | 27 | 60 | 24.81% |
| CVS231103C00070000 | 2023-10-04 12:39PM EDT | 2023-11-03 | 1.68 | 1.77 | 1.90 | -0.40 | -19.23% | 3 | 20 | 29.40% |
| CVS231110C00070000 | 2023-10-04 10:37AM EDT | 2023-11-10 | 1.82 | 1.95 | 2.06 | -0.52 | -22.22% | 2 | 10 | 28.37% |
| CVS231117C00070000 | 2023-10-04 3:28PM EDT | 2023-11-17 | 2.12 | 2.16 | 2.20 | -0.35 | -14.17% | 42 | 5,095 | 27.54% |
| CVS231215C00070000 | 2023-10-04 2:31PM EDT | 2023-12-15 | 2.58 | 2.90 | 2.93 | -0.52 | -16.77% | 224 | 696 | 27.56% |
| CVS240119C00070000 | 2023-10-04 3:45PM EDT | 2024-01-19 | 3.60 | 3.60 | 3.70 | -0.30 | -7.69% | 45 | 5,938 | 27.81% |
| CVS240216C00070000 | 2023-10-04 3:11PM EDT | 2024-02-16 | 3.90 | 4.10 | 4.25 | -0.50 | -11.36% | 15 | 721 | 28.05% |
| CVS240517C00070000 | 2023-10-03 2:52PM EDT | 2024-05-17 | 5.83 | 5.50 | 5.70 | 0.00 | - | 4 | 82 | 28.39% |
| CVS240621C00070000 | 2023-10-04 1:38PM EDT | 2024-06-21 | 5.70 | 5.95 | 6.30 | -0.59 | -9.38% | 133 | 1,289 | 29.00% |
| CVS250117C00070000 | 2023-10-04 3:49PM EDT | 2025-01-17 | 8.35 | 8.45 | 8.85 | -0.30 | -3.47% | 11 | 3,652 | 29.79% |
| CVS260116C00070000 | 2023-09-28 9:34AM EDT | 2026-01-16 | 12.74 | 11.10 | 11.70 | 0.00 | - | 5 | 59 | 29.31% |
Opções de vendapara6 de outubro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS231006P00070000 | 2023-10-04 3:45PM EDT | 2023-10-06 | 1.30 | 1.14 | 1.29 | +0.15 | +13.04% | 81 | 1,176 | 26.17% |
| CVS231013P00070000 | 2023-10-04 3:53PM EDT | 2023-10-13 | 1.85 | 1.77 | 1.86 | +0.14 | +8.19% | 11 | 602 | 28.03% |
| CVS231020P00070000 | 2023-10-04 3:44PM EDT | 2023-10-20 | 2.44 | 2.38 | 2.41 | +0.17 | +7.49% | 33 | 3,711 | 31.03% |
| CVS231027P00070000 | 2023-10-03 3:29PM EDT | 2023-10-27 | 2.73 | 2.49 | 2.58 | +0.30 | +12.35% | 2 | 413 | 28.57% |
| CVS231103P00070000 | 2023-10-04 11:13AM EDT | 2023-11-03 | 3.45 | 3.05 | 3.20 | +0.40 | +13.11% | 3 | 25 | 32.94% |
| CVS231110P00070000 | 2023-10-04 10:55AM EDT | 2023-11-10 | 3.55 | 3.15 | 3.30 | 0.00 | - | 1 | 2 | 30.88% |
| CVS231117P00070000 | 2023-10-04 2:09PM EDT | 2023-11-17 | 3.85 | 3.30 | 3.40 | +0.60 | +18.46% | 39 | 13,221 | 29.42% |
| CVS231215P00070000 | 2023-10-04 12:24PM EDT | 2023-12-15 | 4.01 | 3.80 | 3.90 | +0.26 | +6.93% | 11 | 330 | 27.17% |
| CVS240119P00070000 | 2023-10-04 1:05PM EDT | 2024-01-19 | 4.70 | 4.35 | 4.45 | +0.40 | +9.30% | 16 | 5,959 | 26.01% |
| CVS240216P00070000 | 2023-10-04 12:23PM EDT | 2024-02-16 | 5.05 | 4.85 | 4.95 | +0.25 | +5.21% | 151 | 1,598 | 26.16% |
| CVS240517P00070000 | 2023-09-27 3:10PM EDT | 2024-05-17 | 5.60 | 5.90 | 6.05 | 0.00 | - | 2 | 3 | 25.32% |
| CVS240621P00070000 | 2023-10-03 11:14AM EDT | 2024-06-21 | 6.52 | 6.20 | 6.45 | +0.37 | +6.02% | 3 | 696 | 25.29% |
| CVS250117P00070000 | 2023-10-03 1:14PM EDT | 2025-01-17 | 7.95 | 8.00 | 8.30 | 0.00 | - | 5 | 1,986 | 24.77% |
| CVS260116P00070000 | 2023-09-27 11:22AM EDT | 2026-01-16 | 9.67 | 10.00 | 10.50 | 0.00 | - | 2 | 140 | 23.94% |
© 2023 Yahoo. Todos os direitos reservados.
