Mercado fechará em 1 h 26 min
BOVESPA
98.208,75 -2.011,88 (-2,01%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.849,22 +298,82 (+0,57%) PETROLEO CRU
70,14 -0,76 (-1,07%) OURO
2.001,80 +52,20 (+2,68%) Bitcoin USD
28.239,33 -332,12 (-1,16%)
CVS Health Corporation (CVS)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:34PM EDT. Mercado aberto.
Preço de exercício:90.00
Opções de comprapara24 de março de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS230324C00090000 | 2023-03-21 9:30AM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,033 | 103.13% |
| CVS230331C00090000 | 2023-03-22 1:46PM EDT | 2023-03-31 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 227 | 54.69% |
| CVS230406C00090000 | 2023-03-22 12:08PM EDT | 2023-04-06 | 0.03 | 0.02 | 0.03 | 0.00 | - | 21 | 268 | 46.48% |
| CVS230414C00090000 | 2023-03-09 2:01PM EDT | 2023-04-14 | 0.02 | 0.02 | 0.03 | 0.00 | - | 11 | 18 | 37.50% |
| CVS230421C00090000 | 2023-03-23 11:15AM EDT | 2023-04-21 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1 | 3,021 | 32.81% |
| CVS230428C00090000 | 2023-03-14 12:58PM EDT | 2023-04-28 | 0.07 | 0.00 | 0.15 | 0.00 | - | - | 4 | 37.99% |
| CVS230519C00090000 | 2023-03-23 1:35PM EDT | 2023-05-19 | 0.10 | 0.09 | 0.10 | -0.03 | -23.08% | 51 | 8,190 | 28.22% |
| CVS230616C00090000 | 2023-03-23 2:18PM EDT | 2023-06-16 | 0.16 | 0.15 | 0.17 | -0.07 | -30.43% | 61 | 1,829 | 25.49% |
| CVS230818C00090000 | 2023-03-23 2:17PM EDT | 2023-08-18 | 0.45 | 0.42 | 0.47 | -0.18 | -28.57% | 504 | 1,237 | 24.15% |
| CVS231117C00090000 | 2023-03-23 1:16PM EDT | 2023-11-17 | 1.18 | 1.07 | 1.22 | -0.37 | -23.87% | 7 | 21 | 24.98% |
| CVS240119C00090000 | 2023-03-23 1:35PM EDT | 2024-01-19 | 1.65 | 1.57 | 1.65 | -0.47 | -22.17% | 25 | 1,663 | 24.66% |
| CVS240621C00090000 | 2023-03-23 1:26PM EDT | 2024-06-21 | 2.88 | 2.72 | 2.92 | -0.52 | -15.29% | 1 | 207 | 25.16% |
| CVS250117C00090000 | 2023-03-23 1:35PM EDT | 2025-01-17 | 4.25 | 4.05 | 4.25 | -0.80 | -15.84% | 143 | 980 | 24.76% |
Opções de vendapara24 de março de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS230324P00090000 | 2023-03-17 3:53PM EDT | 2023-03-24 | 15.67 | 17.05 | 17.20 | 0.00 | - | 2 | 5 | 0.00% |
| CVS230331P00090000 | 2023-03-14 2:41PM EDT | 2023-03-31 | 14.90 | 17.05 | 17.20 | 0.00 | - | 8 | 4 | 0.00% |
| CVS230406P00090000 | 2023-03-15 2:53PM EDT | 2023-04-06 | 14.75 | 17.10 | 17.20 | 0.00 | - | 5 | 6 | 0.00% |
| CVS230414P00090000 | 2023-03-17 3:53PM EDT | 2023-04-14 | 15.68 | 17.05 | 17.20 | 0.00 | - | 2 | 0 | 0.00% |
| CVS230421P00090000 | 2023-03-23 2:11PM EDT | 2023-04-21 | 17.35 | 17.30 | 17.50 | +1.94 | +12.59% | 6 | 546 | 42.97% |
| CVS230519P00090000 | 2023-03-21 2:45PM EDT | 2023-05-19 | 15.20 | 17.35 | 17.55 | 0.00 | - | 5 | 1,787 | 32.52% |
| CVS230616P00090000 | 2023-03-21 10:52AM EDT | 2023-06-16 | 15.05 | 17.35 | 17.65 | 0.00 | - | 3 | 1,073 | 28.96% |
| CVS230818P00090000 | 2023-03-20 2:39PM EDT | 2023-08-18 | 15.85 | 17.35 | 17.65 | 0.00 | - | 2 | 1,002 | 22.02% |
| CVS231117P00090000 | 2023-03-20 2:36PM EDT | 2023-11-17 | 16.10 | 17.65 | 17.95 | 0.00 | - | 5 | 6 | 20.44% |
| CVS240119P00090000 | 2023-03-17 3:24PM EDT | 2024-01-19 | 17.10 | 17.80 | 18.05 | 0.00 | - | 499 | 5,214 | 18.96% |
| CVS240621P00090000 | 2023-03-13 10:48AM EDT | 2024-06-21 | 15.65 | 18.45 | 18.80 | 0.00 | - | - | 1 | 19.30% |
| CVS250117P00090000 | 2023-03-16 2:15PM EDT | 2025-01-17 | 17.15 | 19.30 | 19.55 | 0.00 | - | 1 | 983 | 18.62% |
© 2023 Yahoo. Todos os direitos reservados.
