Mercado fechado

CVS Health Corporation (CVS)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
57,68+0,16 (+0,28%)
No fechamento: 04:00PM EDT
57,65 -0,03 (-0,05%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:45.00
Opções de comprapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CVS240531C000450002024-05-03 12:44PM EDT2024-05-3110.9211.6513.500.00-22121.19%
CVS240607C000450002024-05-06 10:36AM EDT2024-06-0711.0011.4514.200.00-3563.09%
CVS240621C000450002024-05-14 3:17PM EDT2024-06-2110.9611.0014.350.00-61796.73%
CVS240816C000450002024-05-10 9:55AM EDT2024-08-1611.6512.4513.450.00-15145.14%
CVS240920C000450002024-05-13 2:31PM EDT2024-09-2012.5012.7014.000.00-11846.05%
CVS241018C000450002024-05-03 10:19AM EDT2024-10-1811.5012.7014.700.00-5549.32%
CVS241115C000450002024-05-15 2:41PM EDT2024-11-1512.0813.1513.900.00-261937.18%
CVS250117C000450002024-05-17 2:32PM EDT2025-01-1713.9013.4515.15-0.10-0.71%228242.66%
CVS250321C000450002024-05-15 11:13AM EDT2025-03-2112.9012.3015.900.00-41043.15%
CVS250620C000450002024-05-14 12:05PM EDT2025-06-2014.7513.9015.20+1.60+12.17%13733.70%
CVS250919C000450002024-05-06 10:57AM EDT2025-09-1913.5514.4516.450.00-2537.05%
CVS260116C000450002024-05-16 12:54PM EDT2026-01-1615.8615.7016.150.00-313731.82%
CVS261218C000450002024-05-16 3:54PM EDT2026-12-1817.2216.3518.100.00-21026332.61%
Opções de vendapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CVS240524P000450002024-05-17 10:20AM EDT2024-05-240.010.000.240.00-73161111.33%
CVS240531P000450002024-05-09 12:14PM EDT2024-05-310.030.000.250.00-128576.17%
CVS240607P000450002024-05-14 1:36PM EDT2024-06-070.040.000.100.00-2652.34%
CVS240614P000450002024-05-13 12:08PM EDT2024-06-140.040.020.220.00-9952.44%
CVS240621P000450002024-05-16 1:42PM EDT2024-06-210.030.020.100.00-451145.12%
CVS240719P000450002024-05-16 1:21PM EDT2024-07-190.060.030.300.00-2017842.04%
CVS240816P000450002024-05-16 11:37AM EDT2024-08-160.240.220.26-0.04-14.29%2350133.74%
CVS240920P000450002024-05-17 3:04PM EDT2024-09-200.370.340.39-0.02-5.13%2116031.59%
CVS241018P000450002024-05-16 3:20PM EDT2024-10-180.510.350.550.00-2143431.35%
CVS241115P000450002024-05-17 2:12PM EDT2024-11-150.840.780.93-0.02-2.33%232933.86%
CVS250117P000450002024-05-17 3:56PM EDT2025-01-171.101.051.14-0.05-4.35%372,20531.28%
CVS250321P000450002024-05-15 1:09PM EDT2025-03-211.561.231.57-0.19-10.86%18631.42%
CVS250620P000450002024-05-17 2:13PM EDT2025-06-202.191.972.18+0.09+4.29%1102,19731.62%
CVS250919P000450002024-05-17 2:12PM EDT2025-09-192.652.482.70+0.05+1.92%1123331.42%
CVS260116P000450002024-05-16 1:53PM EDT2026-01-163.203.053.300.00-2171,16131.06%
CVS261218P000450002024-05-14 3:19PM EDT2026-12-185.102.095.300.00-135532.23%