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:65.00
Opções de comprapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CVS240524C000650002024-05-17 12:38PM EDT2024-05-240.040.020.04-0.01-20.00%1430048.44%
CVS240531C000650002024-05-17 3:20PM EDT2024-05-310.070.040.07+0.01+16.67%11133736.33%
CVS240607C000650002024-05-16 3:09PM EDT2024-06-070.060.050.07-0.03-33.33%10019729.30%
CVS240614C000650002024-05-17 2:45PM EDT2024-06-140.100.090.13-0.06-37.50%20012128.71%
CVS240621C000650002024-05-17 3:41PM EDT2024-06-210.130.120.14-0.02-13.33%613,24025.98%
CVS240628C000650002024-05-15 11:34AM EDT2024-06-280.170.130.22+0.04+30.77%3326.37%
CVS240719C000650002024-05-17 3:38PM EDT2024-07-190.300.280.33-0.03-9.09%1491,51023.93%
CVS240816C000650002024-05-17 3:54PM EDT2024-08-160.820.850.87-0.05-5.75%1441,16227.39%
CVS240920C000650002024-05-17 3:48PM EDT2024-09-201.201.201.27-0.03-2.44%13791727.15%
CVS241018C000650002024-05-17 2:27PM EDT2024-10-181.451.531.60-0.11-7.05%474927.25%
CVS241115C000650002024-05-17 3:10PM EDT2024-11-152.022.052.14-0.05-2.42%3996728.89%
CVS250117C000650002024-05-17 2:27PM EDT2025-01-172.622.722.84-0.18-6.43%122,34328.97%
CVS250321C000650002024-05-17 10:51AM EDT2025-03-213.293.303.50+0.44+15.44%411,56629.15%
CVS250620C000650002024-05-16 2:43PM EDT2025-06-204.154.154.40-0.10-2.35%11,39229.49%
CVS250919C000650002024-05-14 10:46AM EDT2025-09-194.124.855.150.00-658629.47%
CVS260116C000650002024-05-17 2:17PM EDT2026-01-165.705.856.05-0.15-2.56%351,17329.50%
CVS261218C000650002024-05-16 11:21AM EDT2026-12-187.506.908.200.00-41729.49%
Opções de vendapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CVS240524P000650002024-05-09 1:29PM EDT2024-05-249.587.257.400.00-1055.08%
CVS240531P000650002024-05-07 9:56AM EDT2024-05-318.906.058.000.00-1065.82%
CVS240607P000650002024-05-06 11:39AM EDT2024-06-079.425.808.300.00-41260.94%
CVS240614P000650002024-05-06 11:45AM EDT2024-06-149.516.857.700.00-3037.79%
CVS240621P000650002024-05-17 1:52PM EDT2024-06-217.776.757.95+0.27+3.60%1416639.62%
CVS240719P000650002024-05-08 3:03PM EDT2024-07-197.845.307.90-2.06-20.81%1228.52%
CVS240816P000650002024-05-16 11:10AM EDT2024-08-168.157.658.150.00-112,40026.93%
CVS240920P000650002024-05-17 11:24AM EDT2024-09-208.706.709.25-0.05-0.57%487333.01%
CVS241018P000650002024-05-06 2:38PM EDT2024-10-189.758.308.650.00-228125.06%
CVS241115P000650002024-05-16 1:11PM EDT2024-11-159.058.409.500.00-160329.19%
CVS250117P000650002024-05-17 3:54PM EDT2025-01-179.459.2510.15-0.07-0.74%254,50328.94%
CVS250321P000650002024-05-10 10:31AM EDT2025-03-2110.059.8010.05-0.65-6.07%14925.29%
CVS250620P000650002024-05-02 3:09PM EDT2025-06-2012.6010.5011.500.00-666428.58%
CVS250919P000650002024-05-16 3:01PM EDT2025-09-1911.4011.1012.300.00-15528.86%
CVS260116P000650002024-05-17 12:23PM EDT2026-01-1612.2011.6512.30-0.40-3.17%21,76925.89%
CVS261218P000650002024-05-08 3:57PM EDT2026-12-1814.5011.8014.950.00--728.00%