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
68.095,56 +1.011,75 (+1,51%)
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:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240802C00065000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.15 | 0.14 | 0.15 | +0.05 | +50.00% | 3,327 | 1,034 | 35.94% |
| CVS240809C00065000 | 2024-07-26 3:58PM EDT | 2024-08-09 | 1.03 | 0.84 | 1.07 | +0.48 | +87.27% | 208 | 312 | 52.73% |
| CVS240816C00065000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 1.19 | 1.16 | 1.20 | +0.54 | +83.08% | 1,667 | 16,089 | 45.65% |
| CVS240823C00065000 | 2024-07-26 2:30PM EDT | 2024-08-23 | 1.19 | 1.30 | 1.38 | +0.21 | +21.43% | 71 | 88 | 42.55% |
| CVS240830C00065000 | 2024-07-26 3:44PM EDT | 2024-08-30 | 1.49 | 1.44 | 1.60 | +0.59 | +65.56% | 118 | 147 | 41.31% |
| CVS240906C00065000 | 2024-07-26 3:32PM EDT | 2024-09-06 | 1.54 | 1.58 | 1.95 | +0.41 | +36.28% | 59 | - | 42.31% |
| CVS240920C00065000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 1.93 | 1.93 | 1.96 | +0.71 | +58.20% | 2,752 | 14,711 | 36.74% |
| CVS241018C00065000 | 2024-07-26 3:49PM EDT | 2024-10-18 | 2.52 | 2.50 | 2.58 | +0.84 | +50.00% | 185 | 9,568 | 35.60% |
| CVS241115C00065000 | 2024-07-26 3:45PM EDT | 2024-11-15 | 3.35 | 3.30 | 3.40 | +0.98 | +41.35% | 128 | 2,214 | 37.10% |
| CVS250117C00065000 | 2024-07-26 3:59PM EDT | 2025-01-17 | 4.20 | 4.10 | 4.25 | +1.06 | +33.76% | 306 | 3,669 | 34.80% |
| CVS250221C00065000 | 2024-07-26 3:19PM EDT | 2025-02-21 | 4.48 | 4.20 | 4.65 | +1.35 | +43.13% | 3 | 180 | 33.95% |
| CVS250321C00065000 | 2024-07-26 2:29PM EDT | 2025-03-21 | 4.86 | 4.85 | 5.00 | +0.96 | +24.62% | 25 | 2,231 | 33.68% |
| CVS250620C00065000 | 2024-07-26 1:29PM EDT | 2025-06-20 | 5.70 | 5.30 | 5.95 | +1.30 | +29.55% | 8 | 1,757 | 32.76% |
| CVS250919C00065000 | 2024-07-26 3:33PM EDT | 2025-09-19 | 6.57 | 6.55 | 6.80 | +0.62 | +10.42% | 8 | 1,859 | 32.26% |
| CVS260116C00065000 | 2024-07-23 3:02PM EDT | 2026-01-16 | 5.85 | 7.40 | 7.75 | 0.00 | - | 20 | 1,246 | 31.68% |
| CVS261218C00065000 | 2024-07-26 3:09PM EDT | 2026-12-18 | 9.53 | 9.45 | 9.60 | +0.97 | +11.33% | 1 | 100 | 29.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240802P00065000 | 2024-07-12 1:52PM EDT | 2024-08-02 | 6.55 | 3.95 | 4.15 | 0.00 | - | - | 1 | 35.94% |
| CVS240809P00065000 | 2024-07-26 2:14PM EDT | 2024-08-09 | 4.92 | 4.80 | 5.10 | -2.11 | -30.01% | 3 | 3 | 53.47% |
| CVS240816P00065000 | 2024-07-26 12:44PM EDT | 2024-08-16 | 5.05 | 4.90 | 5.90 | -2.45 | -32.67% | 45 | 2,404 | 58.91% |
| CVS240823P00065000 | 2024-07-16 10:57AM EDT | 2024-08-23 | 6.35 | 5.00 | 6.90 | 0.00 | - | - | 1 | 51.81% |
| CVS240920P00065000 | 2024-07-26 2:51PM EDT | 2024-09-20 | 5.60 | 5.40 | 5.55 | -0.95 | -14.50% | 21 | 860 | 32.08% |
| CVS241018P00065000 | 2024-07-24 10:23AM EDT | 2024-10-18 | 7.95 | 5.75 | 6.30 | 0.00 | - | 1 | 360 | 33.11% |
| CVS241115P00065000 | 2024-07-26 2:33PM EDT | 2024-11-15 | 7.00 | 6.80 | 6.95 | -0.97 | -12.17% | 11 | 652 | 33.69% |
| CVS250117P00065000 | 2024-07-25 3:03PM EDT | 2025-01-17 | 7.32 | 7.20 | 7.35 | -1.58 | -17.75% | 25 | 4,291 | 29.40% |
| CVS250221P00065000 | 2024-07-23 1:25PM EDT | 2025-02-21 | 9.55 | 7.30 | 7.90 | 0.00 | - | 125 | 128 | 29.87% |
| CVS250321P00065000 | 2024-06-11 2:13PM EDT | 2025-03-21 | 8.71 | 9.85 | 10.15 | 0.00 | - | 1 | 51 | 39.57% |
| CVS250620P00065000 | 2024-07-24 10:32AM EDT | 2025-06-20 | 10.80 | 8.40 | 9.00 | 0.00 | - | 1 | 771 | 28.67% |
| CVS250919P00065000 | 2024-06-26 12:27PM EDT | 2025-09-19 | 9.95 | 8.50 | 9.75 | 0.00 | - | 6 | 48 | 28.26% |
| CVS260116P00065000 | 2024-07-23 12:26PM EDT | 2026-01-16 | 12.15 | 9.25 | 10.55 | 0.00 | - | 1 | 9,534 | 27.66% |
| CVS261218P00065000 | 2024-07-26 11:54AM EDT | 2026-12-18 | 12.60 | 11.40 | 12.70 | +0.60 | +5.00% | 2 | 9 | 27.43% |
© 2024 Yahoo. Todos os direitos reservados.