Mercado abrirá em 8 h 55 min

CVS Health Corporation (CVS)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
55,65-1,79 (-3,12%)
No fechamento: 04:00PM EDT
55,93 +0,28 (+0,50%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:57.50
Opções de comprapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CVS240621C000575002024-05-23 3:59PM EDT2024-06-210.730.710.75-0.72-49.66%56438,98723.54%
CVS240719C000575002024-05-23 3:58PM EDT2024-07-191.321.261.40-0.76-36.54%1,6421,68724.71%
CVS240816C000575002024-05-23 3:57PM EDT2024-08-162.172.162.21-0.84-27.91%1122,24427.98%
CVS240920C000575002024-05-23 3:59PM EDT2024-09-202.772.752.80-0.85-23.48%342,04328.24%
CVS241018C000575002024-05-23 3:05PM EDT2024-10-183.903.103.25-0.20-4.88%101,69628.63%
CVS241115C000575002024-05-23 2:34PM EDT2024-11-154.453.653.80-0.10-2.20%1267329.82%
CVS250117C000575002024-05-23 3:55PM EDT2025-01-174.524.454.65-0.88-16.30%568430.32%
CVS250321C000575002024-05-23 3:36PM EDT2025-03-215.205.055.25-0.91-14.89%111,49429.94%
CVS250620C000575002024-05-23 3:16PM EDT2025-06-206.505.856.15-0.40-5.80%31,15730.16%
CVS250919C000575002024-05-21 2:32PM EDT2025-09-197.716.507.550.00-16532.67%
CVS260116C000575002024-05-23 3:46PM EDT2026-01-167.487.357.80-1.07-12.51%1028630.15%
CVS261218C000575002024-05-23 3:48PM EDT2026-12-189.206.859.60-0.80-8.00%139029.25%
Opções de vendapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CVS240621P000575002024-05-23 3:44PM EDT2024-06-212.122.342.41+0.85+66.93%734,03620.09%
CVS240719P000575002024-05-23 3:48PM EDT2024-07-192.772.763.20+0.93+50.54%3821,65524.12%
CVS240816P000575002024-05-23 3:55PM EDT2024-08-164.053.904.00+1.05+35.00%3860727.43%
CVS240920P000575002024-05-23 3:10PM EDT2024-09-203.654.254.35+0.30+8.96%451425.88%
CVS241018P000575002024-05-23 3:19PM EDT2024-10-183.954.504.65+0.30+8.22%1111,13425.44%
CVS241115P000575002024-05-23 3:41PM EDT2024-11-155.105.255.35+0.70+15.91%4517427.89%
CVS250117P000575002024-05-22 1:52PM EDT2025-01-175.805.705.85+0.90+18.37%13,08226.72%
CVS250321P000575002024-05-21 3:44PM EDT2025-03-215.626.356.550.00-144427.25%
CVS250620P000575002024-05-22 10:05AM EDT2025-06-206.557.058.15+0.10+1.55%221030.84%
CVS250919P000575002024-05-23 11:24AM EDT2025-09-197.257.658.75+0.20+2.84%115330.15%
CVS260116P000575002024-05-23 3:48PM EDT2026-01-168.508.308.95+0.75+9.68%132,78927.71%
CVS261218P000575002024-05-21 12:32PM EDT2026-12-189.648.2511.550.00-12129.58%