Mercado fechado
BOVESPA
125.124,30 +928,12 (+0,75%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.862,85 +123,42 (+0,22%) PETROLEO CRU
83,24 +0,51 (+0,62%) OURO
2.406,70 +8,70 (+0,36%) Bitcoin USD
63.629,76 -1.165,73 (-1,80%)
CVS Health Corporation (CVS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240426C00075000 | 2024-04-19 3:48PM EDT | 2024-04-26 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 50 | 2,741 | 28.91% |
| CVS240503C00075000 | 2024-04-19 3:41PM EDT | 2024-05-03 | 0.31 | 0.31 | 0.34 | +0.07 | +29.17% | 73 | 290 | 34.08% |
| CVS240510C00075000 | 2024-04-19 2:17PM EDT | 2024-05-10 | 0.41 | 0.41 | 0.46 | +0.05 | +13.89% | 8 | 168 | 30.81% |
| CVS240517C00075000 | 2024-04-19 3:39PM EDT | 2024-05-17 | 0.56 | 0.55 | 0.58 | +0.11 | +24.44% | 255 | 6,331 | 29.00% |
| CVS240524C00075000 | 2024-04-19 1:55PM EDT | 2024-05-24 | 0.69 | 0.63 | 1.58 | -0.03 | -4.17% | 8 | 80 | 40.48% |
| CVS240531C00075000 | 2024-04-19 12:04PM EDT | 2024-05-31 | 0.79 | 0.73 | 0.84 | +0.17 | +27.42% | 5 | 11 | 27.47% |
| CVS240621C00075000 | 2024-04-19 3:43PM EDT | 2024-06-21 | 1.14 | 1.15 | 1.19 | +0.15 | +15.15% | 529 | 3,559 | 26.21% |
| CVS240816C00075000 | 2024-04-19 2:24PM EDT | 2024-08-16 | 2.14 | 2.16 | 2.20 | +0.34 | +18.89% | 89 | 2,553 | 26.28% |
| CVS240920C00075000 | 2024-04-19 3:17PM EDT | 2024-09-20 | 2.68 | 2.69 | 2.92 | +0.35 | +15.02% | 62 | 1,966 | 27.36% |
| CVS241115C00075000 | 2024-04-19 2:00PM EDT | 2024-11-15 | 3.65 | 3.65 | 3.70 | +0.28 | +8.31% | 21 | 416 | 27.27% |
| CVS250117C00075000 | 2024-04-19 3:44PM EDT | 2025-01-17 | 4.55 | 4.50 | 4.65 | +0.25 | +5.81% | 60 | 3,834 | 27.95% |
| CVS250620C00075000 | 2024-04-19 1:44PM EDT | 2025-06-20 | 6.28 | 5.90 | 6.45 | +0.83 | +15.23% | 60 | 85 | 28.38% |
| CVS250919C00075000 | 2024-04-17 11:07AM EDT | 2025-09-19 | 6.00 | 6.85 | 7.90 | 0.00 | - | 2 | 777 | 30.15% |
| CVS260116C00075000 | 2024-04-19 10:01AM EDT | 2026-01-16 | 7.72 | 7.75 | 8.05 | +1.17 | +17.86% | 12 | 763 | 27.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240426P00075000 | 2024-04-18 10:22AM EDT | 2024-04-26 | 5.50 | 4.60 | 5.40 | -1.03 | -15.77% | 1 | 237 | 38.28% |
| CVS240503P00075000 | 2024-04-19 12:45PM EDT | 2024-05-03 | 5.55 | 4.50 | 7.20 | -1.17 | -17.41% | 116 | 131 | 71.63% |
| CVS240510P00075000 | 2024-04-17 3:16PM EDT | 2024-05-10 | 7.20 | 4.50 | 6.65 | 0.00 | - | 1 | 33 | 49.15% |
| CVS240517P00075000 | 2024-04-19 3:44PM EDT | 2024-05-17 | 5.80 | 5.25 | 5.70 | -0.63 | -9.80% | 52 | 3,872 | 26.47% |
| CVS240524P00075000 | 2024-04-16 2:55PM EDT | 2024-05-24 | 6.46 | 3.90 | 6.20 | 0.00 | - | 1 | 27 | 31.74% |
| CVS240531P00075000 | 2024-04-19 11:09AM EDT | 2024-05-31 | 5.90 | 5.30 | 6.85 | -0.92 | -13.49% | 5 | 11 | 37.18% |
| CVS240621P00075000 | 2024-04-19 3:49PM EDT | 2024-06-21 | 6.05 | 5.60 | 6.65 | -0.76 | -11.16% | 31 | 4,669 | 28.37% |
| CVS240816P00075000 | 2024-04-18 2:20PM EDT | 2024-08-16 | 7.72 | 5.80 | 6.95 | 0.00 | - | 13 | 1,128 | 22.82% |
| CVS240920P00075000 | 2024-04-17 3:48PM EDT | 2024-09-20 | 8.26 | 7.05 | 7.20 | 0.00 | - | 1 | 2,569 | 21.61% |
| CVS241115P00075000 | 2024-04-16 9:33AM EDT | 2024-11-15 | 8.23 | 7.90 | 8.05 | 0.00 | - | 1 | 167 | 22.85% |
| CVS250117P00075000 | 2024-04-19 10:36AM EDT | 2025-01-17 | 8.57 | 8.35 | 8.50 | -0.56 | -6.13% | 1 | 2,033 | 22.00% |
| CVS250620P00075000 | 2024-04-16 9:48AM EDT | 2025-06-20 | 10.00 | 9.40 | 9.80 | 0.00 | - | 5 | 63 | 22.04% |
| CVS250919P00075000 | 2024-04-10 10:19AM EDT | 2025-09-19 | 9.00 | 9.45 | 10.40 | 0.00 | - | 1 | 536 | 21.85% |
| CVS260116P00075000 | 2024-04-17 12:27PM EDT | 2026-01-16 | 12.08 | 10.80 | 11.10 | 0.00 | - | 1 | 121 | 21.63% |
© 2024 Yahoo. Todos os direitos reservados.