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
67.888,32 +1.697,30 (+2,56%)
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:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240802C00075000 | 2024-07-26 3:44PM EDT | 2024-08-02 | 0.02 | 0.02 | 0.08 | -0.01 | -33.33% | 36 | 20 | 72.66% |
| CVS240809C00075000 | 2024-07-26 1:51PM EDT | 2024-08-09 | 0.12 | 0.07 | 0.20 | 0.00 | - | 8 | 22 | 60.74% |
| CVS240816C00075000 | 2024-07-26 2:36PM EDT | 2024-08-16 | 0.15 | 0.14 | 0.16 | +0.05 | +50.00% | 20 | 2,164 | 50.68% |
| CVS240823C00075000 | 2024-07-17 10:57AM EDT | 2024-08-23 | 0.20 | 0.12 | 0.26 | 0.00 | - | 3 | 3 | 49.22% |
| CVS240830C00075000 | 2024-07-26 1:58PM EDT | 2024-08-30 | 0.20 | 0.19 | 0.23 | +0.07 | +53.85% | 16 | - | 42.87% |
| CVS240920C00075000 | 2024-07-26 3:54PM EDT | 2024-09-20 | 0.32 | 0.32 | 0.38 | +0.07 | +28.00% | 73 | 3,568 | 38.04% |
| CVS241018C00075000 | 2024-07-26 12:11PM EDT | 2024-10-18 | 0.48 | 0.52 | 0.57 | +0.15 | +45.45% | 2 | 200 | 34.55% |
| CVS241115C00075000 | 2024-07-26 2:09PM EDT | 2024-11-15 | 0.98 | 0.98 | 1.05 | +0.26 | +36.11% | 468 | 704 | 36.06% |
| CVS250117C00075000 | 2024-07-26 2:41PM EDT | 2025-01-17 | 1.46 | 1.30 | 1.57 | +0.36 | +32.73% | 38 | 3,485 | 33.29% |
| CVS250221C00075000 | 2024-07-26 3:24PM EDT | 2025-02-21 | 1.80 | 1.79 | 2.10 | +0.44 | +32.35% | 329 | 436 | 34.12% |
| CVS250321C00075000 | 2024-07-24 11:02AM EDT | 2025-03-21 | 1.31 | 2.04 | 2.17 | 0.00 | - | 11 | 844 | 32.48% |
| CVS250620C00075000 | 2024-07-26 1:58PM EDT | 2025-06-20 | 2.85 | 2.82 | 2.95 | +0.70 | +32.56% | 2 | 1,007 | 31.66% |
| CVS250919C00075000 | 2024-07-24 12:02PM EDT | 2025-09-19 | 2.79 | 2.90 | 3.70 | 0.00 | - | 4 | 800 | 31.26% |
| CVS260116C00075000 | 2024-07-26 3:27PM EDT | 2026-01-16 | 4.35 | 4.25 | 4.55 | +1.20 | +38.10% | 3 | 943 | 30.71% |
| CVS261218C00075000 | 2024-07-26 9:59AM EDT | 2026-12-18 | 5.89 | 6.30 | 6.50 | +0.79 | +15.49% | 5 | 1,057 | 29.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240816P00075000 | 2024-07-09 11:18AM EDT | 2024-08-16 | 19.00 | 12.10 | 15.75 | 0.00 | - | 1 | 6 | 100.24% |
| CVS240920P00075000 | 2024-06-26 11:56AM EDT | 2024-09-20 | 15.15 | 12.00 | 15.15 | 0.00 | - | 23 | 263 | 52.59% |
| CVS241018P00075000 | 2024-05-03 10:07AM EDT | 2024-10-18 | 20.00 | 13.50 | 18.00 | 0.00 | - | 8 | 0 | 50.12% |
| CVS241115P00075000 | 2024-06-20 3:18PM EDT | 2024-11-15 | 14.75 | 14.25 | 16.60 | 0.00 | - | 9 | 134 | 51.25% |
| CVS250117P00075000 | 2024-07-25 12:46PM EDT | 2025-01-17 | 16.60 | 14.20 | 15.45 | 0.00 | - | 10 | 2,690 | 32.34% |
| CVS250221P00075000 | 2024-07-18 10:15AM EDT | 2025-02-21 | 14.95 | 13.85 | 15.20 | 0.00 | - | 1 | 1 | 27.59% |
| CVS250321P00075000 | 2024-06-07 3:44PM EDT | 2025-03-21 | 14.80 | 18.20 | 19.45 | 0.00 | - | 1 | 168 | 51.10% |
| CVS250620P00075000 | 2024-06-06 1:17PM EDT | 2025-06-20 | 16.50 | 18.55 | 21.25 | 0.00 | - | 1 | 74 | 51.48% |
| CVS250919P00075000 | 2024-07-02 2:45PM EDT | 2025-09-19 | 19.82 | 15.15 | 16.40 | 0.00 | - | 1 | 535 | 25.57% |
| CVS260116P00075000 | 2024-07-26 10:18AM EDT | 2026-01-16 | 17.45 | 15.65 | 17.05 | +0.85 | +5.12% | 2 | 135 | 25.17% |
| CVS261218P00075000 | 2024-07-15 9:30AM EDT | 2026-12-18 | 17.18 | 17.60 | 18.80 | 0.00 | - | 2 | 24 | 24.86% |
© 2024 Yahoo. Todos os direitos reservados.