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:75.00
Opções de comprapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CVS240524C000750002024-05-14 9:33AM EDT2024-05-240.020.000.040.00-3212585.94%
CVS240531C000750002024-05-14 3:32PM EDT2024-05-310.020.010.530.00-68688.38%
CVS240607C000750002024-05-15 9:42AM EDT2024-06-070.050.010.750.00-11,07576.90%
CVS240621C000750002024-05-17 12:53PM EDT2024-06-210.050.040.06+0.01+25.00%105,12541.80%
CVS240719C000750002024-05-17 11:14AM EDT2024-07-190.040.050.10-0.03-42.86%120233.50%
CVS240816C000750002024-05-17 10:21AM EDT2024-08-160.180.170.30-0.05-21.74%132,07034.38%
CVS240920C000750002024-05-17 9:31AM EDT2024-09-200.310.230.32+0.03+10.71%2523,37029.59%
CVS241018C000750002024-05-16 2:37PM EDT2024-10-180.420.330.370.00-228127.64%
CVS241115C000750002024-05-17 3:57PM EDT2024-11-150.610.590.990.00-240633.06%
CVS250117C000750002024-05-17 2:41PM EDT2025-01-170.920.901.00-0.05-5.15%63,32628.57%
CVS250321C000750002024-05-17 1:53PM EDT2025-03-211.301.291.40-0.04-2.99%2161428.41%
CVS250620C000750002024-05-16 2:24PM EDT2025-06-202.061.902.340.00-69884930.21%
CVS250919C000750002024-05-17 3:16PM EDT2025-09-192.452.442.87-0.05-2.00%280329.69%
CVS260116C000750002024-05-17 1:20PM EDT2026-01-163.253.303.50+0.31+10.54%388829.09%
CVS261218C000750002024-05-17 9:30AM EDT2026-12-184.902.596.80+0.55+12.64%41532.89%
Opções de vendapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CVS240524P000750002024-05-01 3:26PM EDT2024-05-2420.1516.4517.900.00-760155.96%
CVS240531P000750002024-05-06 10:02AM EDT2024-05-3119.5016.2518.250.00-10121.05%
CVS240607P000750002024-04-29 9:56AM EDT2024-06-077.5515.5519.250.00-1057.03%
CVS240621P000750002024-05-17 3:09PM EDT2024-06-2117.5516.8517.50+0.15+0.86%5,0011,48850.39%
CVS240719P000750002024-05-14 10:37AM EDT2024-07-1919.5015.0018.000.00-3050.66%
CVS240816P000750002024-05-14 10:19AM EDT2024-08-1618.8015.7017.500.00-1630.96%
CVS240920P000750002024-05-06 11:57AM EDT2024-09-2019.5715.7018.750.00-128644.87%
CVS241018P000750002024-05-03 10:07AM EDT2024-10-1820.0015.2519.850.00-8050.35%
CVS241115P000750002024-05-06 10:14AM EDT2024-11-1519.5116.5017.750.00-913326.37%
CVS250117P000750002024-05-16 10:26AM EDT2025-01-1717.8216.7017.750.00-22,89322.73%
CVS250321P000750002024-05-17 3:21PM EDT2025-03-2118.1017.7019.00-0.06-0.33%116630.34%
CVS250620P000750002024-05-08 10:21AM EDT2025-06-2020.5017.9519.400.00-27328.88%
CVS250919P000750002024-05-01 3:50PM EDT2025-09-1919.6418.1521.000.00-653533.25%
CVS260116P000750002024-05-08 11:44AM EDT2026-01-1620.8718.8019.750.00-113524.88%
CVS261218P000750002024-05-03 3:55PM EDT2026-12-1820.7017.5022.500.00-101028.38%