Mercado fechado

CVS Health Corporation (CVS)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
67,18-0,15 (-0,22%)
No fechamento: 04:00PM EDT
67,24 +0,06 (+0,09%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:75.00
Opções de comprapara3 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CVS240503C000750002024-04-26 3:58PM EDT2024-05-030.070.060.070.00-2251845.12%
CVS240510C000750002024-04-26 3:22PM EDT2024-05-100.130.100.14-0.11-45.83%3220136.72%
CVS240517C000750002024-04-26 3:40PM EDT2024-05-170.170.160.18+0.02+13.33%1106,66531.79%
CVS240524C000750002024-04-26 2:31PM EDT2024-05-240.220.210.24-0.02-8.33%214629.54%
CVS240531C000750002024-04-26 2:18PM EDT2024-05-310.270.260.29+0.02+8.00%118827.78%
CVS240621C000750002024-04-26 3:48PM EDT2024-06-210.500.490.52+0.01+2.04%4244,74126.07%
CVS240816C000750002024-04-26 2:04PM EDT2024-08-161.211.181.240.00-213,04925.43%
CVS240920C000750002024-04-26 3:54PM EDT2024-09-201.631.441.69+0.03+1.87%151,82925.48%
CVS241018C000750002024-04-26 10:57AM EDT2024-10-181.911.942.03-0.12-5.91%722225.50%
CVS241115C000750002024-04-26 2:06PM EDT2024-11-152.422.402.48-0.02-0.82%1341726.22%
CVS250117C000750002024-04-26 3:16PM EDT2025-01-173.303.253.35+0.05+1.54%113,92227.05%
CVS250620C000750002024-04-26 12:46PM EDT2025-06-204.734.654.80+0.03+0.64%537626.80%
CVS250919C000750002024-04-26 12:47PM EDT2025-09-195.505.405.60-0.40-6.78%278026.87%
CVS260116C000750002024-04-26 2:21PM EDT2026-01-166.516.306.65+0.08+1.24%1276027.22%
Opções de vendapara3 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CVS240503P000750002024-04-26 11:06AM EDT2024-05-038.057.658.95+0.25+3.21%320371.97%
CVS240510P000750002024-04-26 3:36PM EDT2024-05-107.826.208.95+0.78+11.08%103969.24%
CVS240517P000750002024-04-26 3:36PM EDT2024-05-177.856.6010.000.00-263,83176.29%
CVS240524P000750002024-04-16 2:55PM EDT2024-05-246.467.708.400.00-12738.23%
CVS240531P000750002024-04-26 1:53PM EDT2024-05-317.956.759.05+0.69+9.50%72845.36%
CVS240621P000750002024-04-26 3:13PM EDT2024-06-218.037.958.15+0.08+1.01%154,60022.78%
CVS240816P000750002024-04-26 2:25PM EDT2024-08-168.518.158.70-0.02-0.23%141,15222.19%
CVS240920P000750002024-04-25 10:51AM EDT2024-09-208.968.358.850.00-12,57220.59%
CVS241018P000750002024-04-23 11:48AM EDT2024-10-187.458.809.950.00-347026.14%
CVS241115P000750002024-04-26 11:15AM EDT2024-11-159.509.3010.45+1.27+15.43%216727.08%
CVS250117P000750002024-04-26 10:08AM EDT2025-01-179.739.709.95+0.08+0.83%12,79721.20%
CVS250620P000750002024-04-25 3:54PM EDT2025-06-2010.7810.8011.050.00-27521.11%
CVS250919P000750002024-04-24 3:11PM EDT2025-09-1911.1010.0511.550.00-554120.81%
CVS260116P000750002024-04-26 10:27AM EDT2026-01-1612.1911.9012.20+0.11+0.91%712120.68%