Mercado fechará em 2 h 32 min
BOVESPA
124.365,80 -374,89 (-0,30%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.844,84 +380,85 (+0,67%) PETROLEO CRU
82,66 -0,15 (-0,18%) OURO
2.342,60 +4,20 (+0,18%) Bitcoin USD
64.468,67 -486,21 (-0,75%)
CVS Health Corporation (CVS)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:28PM EDT. Mercado aberto.
Preço de exercício:60.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240426C00060000 | 2024-04-23 1:06PM EDT | 2024-04-26 | 9.25 | 6.70 | 7.20 | 0.00 | - | 2 | 4 | 104.30% |
| CVS240510C00060000 | 2024-04-25 9:36AM EDT | 2024-05-10 | 7.50 | 7.30 | 7.50 | -0.66 | -8.09% | 1 | 11 | 49.02% |
| CVS240517C00060000 | 2024-04-25 9:44AM EDT | 2024-05-17 | 7.80 | 7.30 | 7.60 | -2.04 | -20.73% | 6 | 11 | 43.65% |
| CVS240621C00060000 | 2024-04-24 1:44PM EDT | 2024-06-21 | 9.00 | 8.10 | 8.20 | 0.00 | - | 20 | 301 | 36.23% |
| CVS240816C00060000 | 2024-04-24 11:08AM EDT | 2024-08-16 | 9.60 | 8.75 | 8.90 | 0.00 | - | 1 | 47 | 32.13% |
| CVS240920C00060000 | 2024-04-24 1:35PM EDT | 2024-09-20 | 10.05 | 9.25 | 9.35 | 0.00 | - | 1 | 140 | 31.42% |
| CVS241018C00060000 | 2024-04-19 10:28AM EDT | 2024-10-18 | 11.90 | 9.65 | 11.30 | 0.00 | - | 8 | 8 | 41.24% |
| CVS241115C00060000 | 2024-04-25 9:40AM EDT | 2024-11-15 | 10.25 | 9.95 | 10.15 | -0.37 | -3.48% | 97 | 93 | 31.62% |
| CVS250117C00060000 | 2024-04-24 3:47PM EDT | 2025-01-17 | 11.48 | 10.75 | 11.00 | 0.00 | - | 3 | 655 | 32.00% |
| CVS250620C00060000 | 2024-04-22 1:26PM EDT | 2025-06-20 | 14.30 | 11.95 | 12.20 | 0.00 | - | 11 | 217 | 30.27% |
| CVS250919C00060000 | 2024-02-06 10:50AM EDT | 2025-09-19 | 17.40 | 17.95 | 18.35 | 0.00 | - | 8 | 60 | 49.20% |
| CVS260116C00060000 | 2024-04-24 3:47PM EDT | 2026-01-16 | 14.08 | 13.35 | 13.70 | 0.00 | - | 2 | 122 | 29.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240426P00060000 | 2024-04-25 11:04AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 40 | 388 | 67.19% |
| CVS240503P00060000 | 2024-04-23 3:14PM EDT | 2024-05-03 | 0.07 | 0.08 | 0.10 | 0.00 | - | 250 | 135 | 43.95% |
| CVS240510P00060000 | 2024-04-25 11:54AM EDT | 2024-05-10 | 0.15 | 0.14 | 0.16 | +0.10 | +200.00% | 43 | 22 | 36.52% |
| CVS240517P00060000 | 2024-04-24 11:13AM EDT | 2024-05-17 | 0.20 | 0.19 | 0.22 | 0.00 | - | 24 | 712 | 33.01% |
| CVS240524P00060000 | 2024-04-23 1:53PM EDT | 2024-05-24 | 0.23 | 0.24 | 0.29 | 0.00 | - | 4 | 42 | 31.10% |
| CVS240531P00060000 | 2024-04-24 3:53PM EDT | 2024-05-31 | 0.29 | 0.27 | 0.79 | 0.00 | - | 15 | 36 | 38.82% |
| CVS240621P00060000 | 2024-04-25 9:35AM EDT | 2024-06-21 | 0.50 | 0.47 | 0.50 | +0.05 | +11.11% | 2 | 2,188 | 26.37% |
| CVS240816P00060000 | 2024-04-25 10:42AM EDT | 2024-08-16 | 1.22 | 1.16 | 1.22 | +0.15 | +14.02% | 51 | 356 | 26.38% |
| CVS240920P00060000 | 2024-04-25 10:39AM EDT | 2024-09-20 | 1.53 | 1.46 | 1.51 | +0.09 | +6.25% | 8 | 5,444 | 25.40% |
| CVS241115P00060000 | 2024-04-25 12:58PM EDT | 2024-11-15 | 2.16 | 2.20 | 2.28 | +0.33 | +18.03% | 4 | 245 | 26.59% |
| CVS250117P00060000 | 2024-04-25 11:11AM EDT | 2025-01-17 | 2.76 | 2.66 | 2.74 | +0.21 | +8.24% | 13 | 4,868 | 25.71% |
| CVS250620P00060000 | 2024-04-23 3:15PM EDT | 2025-06-20 | 3.60 | 3.85 | 5.25 | 0.00 | - | 507 | 1,646 | 30.63% |
| CVS250919P00060000 | 2024-04-16 3:16PM EDT | 2025-09-19 | 4.32 | 4.40 | 4.55 | 0.00 | - | 1 | 67 | 25.27% |
| CVS260116P00060000 | 2024-04-25 11:04AM EDT | 2026-01-16 | 5.18 | 5.00 | 5.25 | +0.20 | +4.02% | 11 | 1,019 | 25.04% |
© 2024 Yahoo. Todos os direitos reservados.