Mercado abrirá em 2 h 7 min
BOVESPA
124.645,58 -95,11 (-0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.085,84 +621,85 (+1,10%) PETROLEO CRU
84,10 +0,53 (+0,63%) OURO
2.359,40 +16,90 (+0,72%) Bitcoin USD
64.153,01 +538,14 (+0,85%)
CVS Health Corporation (CVS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240426C00070000 | 2024-04-25 3:19PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 211 | 2,061 | 25.00% |
| CVS240503C00070000 | 2024-04-25 3:56PM EDT | 2024-05-03 | 0.64 | 0.00 | 0.00 | 0.00 | - | 383 | 0 | 6.25% |
| CVS240510C00070000 | 2024-04-25 3:37PM EDT | 2024-05-10 | 0.74 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 6.25% |
| CVS240517C00070000 | 2024-04-25 3:58PM EDT | 2024-05-17 | 0.96 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 3.13% |
| CVS240524C00070000 | 2024-04-25 3:50PM EDT | 2024-05-24 | 1.10 | 0.00 | 0.00 | 0.00 | - | 11 | 43 | 3.13% |
| CVS240531C00070000 | 2024-04-24 3:16PM EDT | 2024-05-31 | 1.45 | 0.00 | 0.00 | 0.00 | - | 21 | 59 | 3.13% |
| CVS240621C00070000 | 2024-04-25 3:48PM EDT | 2024-06-21 | 1.65 | 0.00 | 0.00 | 0.00 | - | 187 | 3,617 | 3.13% |
| CVS240816C00070000 | 2024-04-25 3:52PM EDT | 2024-08-16 | 2.76 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 1.56% |
| CVS240920C00070000 | 2024-04-25 2:30PM EDT | 2024-09-20 | 3.16 | 0.00 | 0.00 | 0.00 | - | 111 | 2,128 | 1.56% |
| CVS241018C00070000 | 2024-04-25 1:43PM EDT | 2024-10-18 | 3.70 | 0.00 | 0.00 | 0.00 | - | 21 | 47 | 1.56% |
| CVS241115C00070000 | 2024-04-25 2:51PM EDT | 2024-11-15 | 4.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| CVS250117C00070000 | 2024-04-25 1:10PM EDT | 2025-01-17 | 5.20 | 0.00 | 0.00 | 0.00 | - | 9 | 4,051 | 1.56% |
| CVS250620C00070000 | 2024-04-25 3:58PM EDT | 2025-06-20 | 6.80 | 0.00 | 0.00 | 0.00 | - | 13 | 199 | 0.78% |
| CVS250919C00070000 | 2024-04-24 11:13AM EDT | 2025-09-19 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CVS260116C00070000 | 2024-04-25 12:25PM EDT | 2026-01-16 | 8.45 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240426P00070000 | 2024-04-25 3:50PM EDT | 2024-04-26 | 2.99 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| CVS240503P00070000 | 2024-04-25 3:57PM EDT | 2024-05-03 | 3.15 | 0.00 | 0.00 | 0.00 | - | 79 | 2,302 | 0.00% |
| CVS240510P00070000 | 2024-04-25 3:50PM EDT | 2024-05-10 | 3.62 | 0.00 | 0.00 | 0.00 | - | 11 | 57 | 0.00% |
| CVS240517P00070000 | 2024-04-25 3:51PM EDT | 2024-05-17 | 3.47 | 0.00 | 0.00 | 0.00 | - | 85 | 12,217 | 0.00% |
| CVS240524P00070000 | 2024-04-25 1:08PM EDT | 2024-05-24 | 3.67 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| CVS240531P00070000 | 2024-04-25 1:43PM EDT | 2024-05-31 | 3.85 | 0.00 | 0.00 | 0.00 | - | 26 | 55 | 0.00% |
| CVS240621P00070000 | 2024-04-25 3:51PM EDT | 2024-06-21 | 3.89 | 0.00 | 0.00 | 0.00 | - | 76 | 5,789 | 0.00% |
| CVS240816P00070000 | 2024-04-25 3:24PM EDT | 2024-08-16 | 4.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CVS240920P00070000 | 2024-04-25 3:01PM EDT | 2024-09-20 | 5.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVS241018P00070000 | 2024-04-25 3:53PM EDT | 2024-10-18 | 5.50 | 0.00 | 0.00 | 0.00 | - | 38 | 332 | 0.00% |
| CVS241115P00070000 | 2024-04-25 2:27PM EDT | 2024-11-15 | 6.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| CVS250117P00070000 | 2024-04-25 9:46AM EDT | 2025-01-17 | 6.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVS250620P00070000 | 2024-04-25 12:27PM EDT | 2025-06-20 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS250919P00070000 | 2024-04-17 1:36PM EDT | 2025-09-19 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 345 | 0.00% |
| CVS260116P00070000 | 2024-04-25 12:22PM EDT | 2026-01-16 | 9.20 | 0.00 | 0.00 | 0.00 | - | 4 | 465 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.