La bourse ferme dans 4 h 34 min
CAC 40
8 133,89 +2,48 (+0,03 %) Euro Stoxx 50
5 038,17 +22,07 (+0,44 %) Dow Jones
39 056,39 +172,13 (+0,44 %) EUR/USD
1,0738 -0,0014 (-0,13 %) Gold future
2 318,10 -4,20 (-0,18 %) Bitcoin EUR
56 893,56 -1 250,59 (-2,15 %)
CVS Health Corporation (CVS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240510C00044000 | 2024-05-07 1:57PM EDT | 44.00 | 12.29 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CVS240510C00045000 | 2024-05-02 9:30AM EDT | 45.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVS240510C00046000 | 2024-05-03 11:27AM EDT | 46.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| CVS240510C00049000 | 2024-05-06 2:57PM EDT | 49.00 | 6.73 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CVS240510C00049500 | 2024-05-06 11:09AM EDT | 49.50 | 6.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVS240510C00050000 | 2024-05-07 11:52AM EDT | 50.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CVS240510C00051000 | 2024-05-06 9:31AM EDT | 51.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS240510C00051500 | 2024-05-06 11:12AM EDT | 51.50 | 3.91 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| CVS240510C00052000 | 2024-05-06 11:12AM EDT | 52.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS240510C00052500 | 2024-05-07 2:20PM EDT | 52.50 | 3.76 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CVS240510C00053000 | 2024-05-08 3:41PM EDT | 53.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| CVS240510C00053500 | 2024-05-07 10:38AM EDT | 53.50 | 3.16 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 0.00% |
| CVS240510C00054000 | 2024-05-08 3:57PM EDT | 54.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 196 | 1,773 | 0.00% |
| CVS240510C00055000 | 2024-05-08 3:59PM EDT | 55.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1,439 | 0 | 0.78% |
| CVS240510C00056000 | 2024-05-08 3:59PM EDT | 56.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3,556 | 6,198 | 6.25% |
| CVS240510C00057000 | 2024-05-08 3:55PM EDT | 57.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4,975 | 0 | 12.50% |
| CVS240510C00058000 | 2024-05-08 3:52PM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 286 | 2,391 | 25.00% |
| CVS240510C00059000 | 2024-05-08 3:54PM EDT | 59.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 461 | 0 | 25.00% |
| CVS240510C00060000 | 2024-05-08 2:13PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 25.00% |
| CVS240510C00061000 | 2024-05-08 2:12PM EDT | 61.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| CVS240510C00062000 | 2024-05-08 3:08PM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| CVS240510C00063000 | 2024-05-08 2:04PM EDT | 63.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 66 | 50.00% |
| CVS240510C00064000 | 2024-05-08 1:56PM EDT | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CVS240510C00065000 | 2024-05-08 1:36PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CVS240510C00066000 | 2024-05-08 1:52PM EDT | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 357 | 50.00% |
| CVS240510C00067000 | 2024-05-08 1:50PM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 917 | 50.00% |
| CVS240510C00068000 | 2024-05-06 10:02AM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| CVS240510C00069000 | 2024-05-03 9:33AM EDT | 69.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVS240510C00070000 | 2024-05-08 11:03AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 4,228 | 50.00% |
| CVS240510C00071000 | 2024-05-08 3:49PM EDT | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CVS240510C00072000 | 2024-05-07 12:05PM EDT | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CVS240510C00073000 | 2024-05-03 2:59PM EDT | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 113 | 1,124 | 50.00% |
| CVS240510C00074000 | 2024-05-06 9:39AM EDT | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CVS240510C00075000 | 2024-05-06 2:59PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 1,058 | 50.00% |
| CVS240510C00076000 | 2024-05-07 3:13PM EDT | 76.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 251 | 50.00% |
| CVS240510C00077000 | 2024-05-07 3:13PM EDT | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| CVS240510C00078000 | 2024-05-03 10:09AM EDT | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| CVS240510C00079000 | 2024-05-02 1:04PM EDT | 79.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| CVS240510C00080000 | 2024-05-06 12:16PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CVS240510C00081000 | 2024-05-01 11:18AM EDT | 81.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 139 | 241 | 50.00% |
| CVS240510C00082000 | 2024-05-01 10:50AM EDT | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 124 | 139 | 50.00% |
| CVS240510C00083000 | 2024-04-29 11:40AM EDT | 83.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 43 | 50.00% |
| CVS240510C00084000 | 2024-05-01 12:28PM EDT | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVS240510C00085000 | 2024-04-23 10:26AM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 50.00% |
| CVS240510C00086000 | 2024-04-19 1:07PM EDT | 86.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| CVS240510C00087000 | 2024-04-29 1:06PM EDT | 87.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 115 | 115 | 50.00% |
| CVS240510C00089000 | 2024-04-29 11:39AM EDT | 89.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 20 | 50.00% |
| CVS240510C00090000 | 2024-04-05 12:13PM EDT | 90.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 210 | 10 | 225.00% |
| CVS240510C00091000 | 2024-04-01 11:11AM EDT | 91.00 | 0.17 | 0.00 | 0.01 | 0.00 | - | - | 1 | 231.25% |
| CVS240510C00095000 | 2024-04-26 1:33PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| CVS240510C00100000 | 2024-05-07 9:30AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 18 | 100.00% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240510P00044000 | 2024-05-06 10:23AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 484 | 50.00% |
| CVS240510P00045000 | 2024-05-06 11:48AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CVS240510P00046000 | 2024-05-03 1:15PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 82 | 283 | 50.00% |
| CVS240510P00047000 | 2024-05-06 9:58AM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| CVS240510P00047500 | 2024-05-02 10:42AM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CVS240510P00048000 | 2024-05-06 10:05AM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 215 | 50.00% |
| CVS240510P00048500 | 2024-05-07 9:58AM EDT | 48.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| CVS240510P00049000 | 2024-05-07 12:38PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 50.00% |
| CVS240510P00049500 | 2024-05-08 9:40AM EDT | 49.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CVS240510P00050000 | 2024-05-08 11:03AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 25.00% |
| CVS240510P00051000 | 2024-05-08 2:10PM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVS240510P00051500 | 2024-05-07 1:13PM EDT | 51.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 25.00% |
| CVS240510P00052000 | 2024-05-08 2:10PM EDT | 52.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 103 | 124 | 25.00% |
| CVS240510P00052500 | 2024-05-08 2:18PM EDT | 52.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 57 | 12.50% |
| CVS240510P00053000 | 2024-05-08 3:50PM EDT | 53.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 12.50% |
| CVS240510P00053500 | 2024-05-08 3:50PM EDT | 53.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 171 | 326 | 12.50% |
| CVS240510P00054000 | 2024-05-08 3:59PM EDT | 54.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 507 | 1,233 | 6.25% |
| CVS240510P00055000 | 2024-05-08 3:59PM EDT | 55.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2,224 | 0 | 0.00% |
| CVS240510P00056000 | 2024-05-08 3:57PM EDT | 56.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| CVS240510P00057000 | 2024-05-08 1:34PM EDT | 57.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 21 | 165 | 0.00% |
| CVS240510P00058000 | 2024-05-07 11:55AM EDT | 58.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CVS240510P00059000 | 2024-05-08 3:08PM EDT | 59.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| CVS240510P00060000 | 2024-05-08 3:28PM EDT | 60.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 88 | 31 | 0.00% |
| CVS240510P00061000 | 2024-05-08 2:18PM EDT | 61.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| CVS240510P00062000 | 2024-05-08 2:26PM EDT | 62.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| CVS240510P00063000 | 2024-05-08 3:11PM EDT | 63.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| CVS240510P00064000 | 2024-05-08 3:05PM EDT | 64.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| CVS240510P00065000 | 2024-05-08 2:25PM EDT | 65.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 38 | 41 | 0.00% |
| CVS240510P00066000 | 2024-05-08 2:34PM EDT | 66.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| CVS240510P00067000 | 2024-05-08 3:09PM EDT | 67.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 82 | 48 | 0.00% |
| CVS240510P00068000 | 2024-05-08 3:09PM EDT | 68.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| CVS240510P00069000 | 2024-05-02 3:04PM EDT | 69.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| CVS240510P00070000 | 2024-05-06 11:00AM EDT | 70.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVS240510P00071000 | 2024-05-07 3:15PM EDT | 71.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CVS240510P00072000 | 2024-05-01 3:57PM EDT | 72.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| CVS240510P00073000 | 2024-05-07 9:44AM EDT | 73.00 | 16.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVS240510P00074000 | 2024-05-01 3:26PM EDT | 74.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| CVS240510P00075000 | 2024-05-08 3:09PM EDT | 75.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 20 | 7 | 0.00% |
| CVS240510P00076000 | 2024-05-01 3:23PM EDT | 76.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| CVS240510P00077000 | 2024-04-25 11:03AM EDT | 77.00 | 9.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS240510P00078000 | 2024-04-24 3:38PM EDT | 78.00 | 10.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS240510P00079000 | 2024-04-15 9:30AM EDT | 79.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS240510P00080000 | 2024-05-01 12:13PM EDT | 80.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVS240510P00081000 | 2024-05-02 3:50PM EDT | 81.00 | 26.05 | 0.00 | 0.00 | 0.00 | - | 7 | 5 | 0.00% |
| CVS240510P00082000 | 2024-04-02 9:30AM EDT | 82.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CVS240510P00084000 | 2024-05-02 3:51PM EDT | 84.00 | 29.05 | 0.00 | 0.00 | 0.00 | - | 7 | 5 | 0.00% |
