CVS Health Corporation (CVS)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:45PM EST. Mercado aberto.
Preço de exercício:100.00
Opções de comprapara3 de dezembro de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS211203C00100000 | 2021-12-01 12:57PM EST | 2021-12-03 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 71 | 423 | 53.91% |
| CVS211210C00100000 | 2021-12-01 11:35AM EST | 2021-12-10 | 0.21 | 0.05 | 0.06 | +0.16 | +320.00% | 2 | 1,763 | 33.89% |
| CVS211217C00100000 | 2021-12-01 1:07PM EST | 2021-12-17 | 0.13 | 0.11 | 0.14 | +0.02 | +18.18% | 99 | 6,346 | 30.47% |
| CVS211223C00100000 | 2021-12-01 12:54PM EST | 2021-12-23 | 0.21 | 0.17 | 0.22 | 0.00 | - | 43 | 48 | 28.91% |
| CVS211231C00100000 | 2021-12-01 12:57PM EST | 2021-12-31 | 0.27 | 0.23 | 0.35 | -0.01 | -3.57% | 21 | 122 | 27.98% |
| CVS220107C00100000 | 2021-12-01 1:29PM EST | 2022-01-07 | 0.37 | 0.37 | 0.40 | -0.04 | -9.76% | 10,903 | 6 | 26.17% |
| CVS220121C00100000 | 2021-12-01 1:26PM EST | 2022-01-21 | 0.55 | 0.53 | 0.58 | +0.09 | +19.57% | 370 | 39,973 | 24.95% |
| CVS220218C00100000 | 2021-12-01 1:05PM EST | 2022-02-18 | 1.22 | 1.18 | 1.24 | +0.19 | +18.45% | 49 | 1,137 | 26.17% |
| CVS220318C00100000 | 2021-12-01 1:22PM EST | 2022-03-18 | 1.64 | 1.63 | 1.70 | +0.05 | +3.14% | 24 | 999 | 25.64% |
| CVS220520C00100000 | 2021-12-01 11:14AM EST | 2022-05-20 | 2.78 | 2.64 | 2.75 | +0.36 | +14.88% | 1 | 744 | 25.50% |
| CVS220617C00100000 | 2021-12-01 12:40PM EST | 2022-06-17 | 3.20 | 3.00 | 3.15 | +0.10 | +3.23% | 3 | 2,088 | 25.34% |
| CVS230120C00100000 | 2021-12-01 10:16AM EST | 2023-01-20 | 5.89 | 5.65 | 6.00 | +0.49 | +9.07% | 18 | 2,932 | 25.46% |
| CVS240119C00100000 | 2021-11-24 3:56PM EST | 2024-01-19 | 10.20 | 7.20 | 9.65 | 0.00 | - | 2 | 87 | 25.65% |
Opções de vendapara3 de dezembro de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS211203P00100000 | 2021-12-01 11:02AM EST | 2021-12-03 | 9.54 | 9.65 | 9.90 | -0.91 | -8.71% | 4 | 4 | 0.00% |
| CVS211210P00100000 | 2021-11-22 10:05AM EST | 2021-12-10 | 6.77 | 9.75 | 9.90 | 0.00 | - | - | 3 | 0.00% |
| CVS211217P00100000 | 2021-11-30 12:13PM EST | 2021-12-17 | 10.05 | 9.75 | 9.95 | 0.00 | - | 1 | 1,377 | 0.00% |
| CVS220121P00100000 | 2021-11-26 9:33AM EST | 2022-01-21 | 9.00 | 10.45 | 10.80 | 0.00 | - | 1 | 269 | 26.86% |
| CVS220218P00100000 | 2021-11-29 10:18AM EST | 2022-02-18 | 10.01 | 11.25 | 11.45 | 0.00 | - | 1 | 290 | 27.32% |
| CVS220318P00100000 | 2021-11-19 10:41AM EST | 2022-03-18 | 9.49 | 11.65 | 11.85 | 0.00 | - | 2 | 207 | 26.17% |
| CVS220520P00100000 | 2021-11-30 1:58PM EST | 2022-05-20 | 13.13 | 13.05 | 13.25 | 0.00 | - | 4 | 66 | 27.50% |
| CVS220617P00100000 | 2021-11-30 10:35AM EST | 2022-06-17 | 12.90 | 13.35 | 13.55 | 0.00 | - | 1 | 226 | 26.75% |
| CVS230120P00100000 | 2021-11-30 3:02PM EST | 2023-01-20 | 17.00 | 16.60 | 16.90 | 0.00 | - | 1 | 39 | 27.71% |
| CVS240119P00100000 | 2021-11-03 12:42PM EST | 2024-01-19 | 16.48 | 19.80 | 21.80 | 0.00 | - | - | 5 | 29.66% |
© 2021 Yahoo. Todos os direitos reservados.
