Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
67.776,48 +1.135,12 (+1,70%)
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:55.00
Opções de comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240802C00055000 | 2024-07-26 3:28PM EDT | 2024-08-02 | 6.00 | 6.05 | 7.15 | +2.51 | +71.92% | 2 | 103 | 79.79% |
| CVS240809C00055000 | 2024-07-24 9:59AM EDT | 2024-08-09 | 4.15 | 5.70 | 6.75 | 0.00 | - | 12 | 14 | 61.38% |
| CVS240816C00055000 | 2024-07-26 3:32PM EDT | 2024-08-16 | 6.65 | 6.30 | 6.85 | +1.75 | +35.71% | 115 | 14,464 | 52.69% |
| CVS240823C00055000 | 2024-07-22 12:54PM EDT | 2024-08-23 | 4.90 | 5.75 | 8.60 | 0.00 | - | 16 | 14 | 52.44% |
| CVS240830C00055000 | 2024-07-24 10:54AM EDT | 2024-08-30 | 4.58 | 6.45 | 8.95 | 0.00 | - | 1 | 0 | 56.01% |
| CVS240920C00055000 | 2024-07-26 3:41PM EDT | 2024-09-20 | 7.50 | 6.50 | 8.60 | +1.55 | +26.05% | 29 | 935 | 55.79% |
| CVS241018C00055000 | 2024-07-26 2:19PM EDT | 2024-10-18 | 8.10 | 7.10 | 8.20 | +2.00 | +32.79% | 20 | 1,141 | 41.44% |
| CVS241115C00055000 | 2024-07-19 10:13AM EDT | 2024-11-15 | 7.19 | 7.90 | 9.50 | 0.00 | - | 2 | 618 | 47.22% |
| CVS250117C00055000 | 2024-07-26 3:26PM EDT | 2025-01-17 | 9.30 | 9.30 | 9.55 | +1.55 | +20.00% | 33 | 1,646 | 38.11% |
| CVS250221C00055000 | 2024-07-25 2:44PM EDT | 2025-02-21 | 8.15 | 9.70 | 10.65 | 0.00 | - | 136 | 219 | 41.55% |
| CVS250321C00055000 | 2024-07-26 3:47PM EDT | 2025-03-21 | 10.10 | 10.00 | 10.50 | +2.35 | +30.32% | 4 | 270 | 38.17% |
| CVS250620C00055000 | 2024-07-25 3:08PM EDT | 2025-06-20 | 10.35 | 10.70 | 11.30 | +1.35 | +15.00% | 2 | 889 | 36.35% |
| CVS250919C00055000 | 2024-07-26 1:58PM EDT | 2025-09-19 | 11.45 | 11.40 | 11.65 | +0.75 | +7.01% | 15 | 577 | 33.67% |
| CVS260116C00055000 | 2024-07-26 2:20PM EDT | 2026-01-16 | 12.20 | 11.90 | 12.50 | +1.64 | +15.53% | 42 | 989 | 32.92% |
| CVS261218C00055000 | 2024-07-26 1:32PM EDT | 2026-12-18 | 13.70 | 13.75 | 14.65 | +1.30 | +10.48% | 15 | 468 | 32.16% |
Opções de vendapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240802P00055000 | 2024-07-26 3:31PM EDT | 2024-08-02 | 0.06 | 0.03 | 0.09 | -0.14 | -70.00% | 83 | 235 | 47.07% |
| CVS240809P00055000 | 2024-07-26 3:45PM EDT | 2024-08-09 | 0.52 | 0.49 | 0.52 | -0.39 | -42.86% | 64 | 213 | 53.08% |
| CVS240816P00055000 | 2024-07-26 3:18PM EDT | 2024-08-16 | 0.59 | 0.56 | 0.67 | -0.53 | -47.32% | 66 | 6,143 | 48.00% |
| CVS240823P00055000 | 2024-07-25 12:57PM EDT | 2024-08-23 | 0.71 | 0.65 | 0.85 | -0.36 | -33.64% | 6 | 83 | 45.65% |
| CVS240830P00055000 | 2024-07-25 2:22PM EDT | 2024-08-30 | 1.27 | 0.61 | 1.11 | 0.00 | - | 5 | 11 | 45.75% |
| CVS240920P00055000 | 2024-07-26 3:54PM EDT | 2024-09-20 | 1.05 | 1.02 | 1.08 | -0.55 | -34.38% | 430 | 2,381 | 35.72% |
| CVS241018P00055000 | 2024-07-26 11:07AM EDT | 2024-10-18 | 1.56 | 1.35 | 1.47 | -0.25 | -13.81% | 37 | 2,702 | 33.64% |
| CVS241115P00055000 | 2024-07-26 2:31PM EDT | 2024-11-15 | 2.23 | 2.06 | 2.23 | -0.34 | -13.23% | 124 | 6,296 | 36.17% |
| CVS250117P00055000 | 2024-07-26 2:36PM EDT | 2025-01-17 | 2.69 | 2.60 | 2.70 | -0.61 | -18.48% | 60 | 7,218 | 32.28% |
| CVS250221P00055000 | 2024-07-22 12:22PM EDT | 2025-02-21 | 3.66 | 3.15 | 3.25 | 0.00 | - | 7 | 9 | 32.94% |
| CVS250321P00055000 | 2024-07-24 11:17AM EDT | 2025-03-21 | 3.50 | 3.35 | 3.45 | -0.76 | -17.84% | 2 | 1,049 | 32.12% |
| CVS250620P00055000 | 2024-07-23 10:58AM EDT | 2025-06-20 | 5.17 | 4.10 | 4.25 | 0.00 | - | 2 | 1,746 | 31.26% |
| CVS250919P00055000 | 2024-07-25 2:19PM EDT | 2025-09-19 | 5.65 | 4.15 | 4.95 | 0.00 | - | 2 | 769 | 30.70% |
| CVS260116P00055000 | 2024-07-22 10:06AM EDT | 2026-01-16 | 6.20 | 5.40 | 5.75 | 0.00 | - | 1 | 3,309 | 30.12% |
| CVS261218P00055000 | 2024-07-25 11:02AM EDT | 2026-12-18 | 8.05 | 7.25 | 7.85 | 0.00 | - | 12 | 272 | 29.84% |
© 2024 Yahoo. Todos os direitos reservados.