Marchés français ouverture 4 h 53 min
Dow Jones
38 686,32 +574,82 (+1,51 %) Nasdaq
16 735,02 -2,08 (-0,01 %) Nikkei 225
38 871,35 +383,45 (+1,00 %) EUR/USD
1,0858 +0,0004 (+0,03 %) HANG SENG
18 504,10 +424,49 (+2,35 %) Bitcoin EUR
63 215,00 +852,75 (+1,37 %)
CVS Health Corporation (CVS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240920C00035000 | 2023-12-06 11:10AM EDT | 35.00 | 39.13 | 46.15 | 47.65 | 0.00 | - | 1 | 1 | 391.31% |
| CVS240920C00037500 | 2023-11-06 1:26PM EDT | 37.50 | 34.33 | 36.20 | 36.75 | 0.00 | - | - | 1 | 245.22% |
| CVS240920C00040000 | 2024-05-28 2:39PM EDT | 40.00 | 14.44 | 17.50 | 22.30 | 0.00 | - | 3 | 1 | 88.48% |
| CVS240920C00042500 | 2024-05-15 1:22PM EDT | 42.50 | 13.98 | 15.00 | 19.80 | 0.00 | - | - | 2 | 79.22% |
| CVS240920C00045000 | 2024-05-23 3:56PM EDT | 45.00 | 11.43 | 12.50 | 16.90 | 0.00 | - | 14 | 12 | 65.60% |
| CVS240920C00047500 | 2024-05-30 10:26AM EDT | 47.50 | 7.86 | 10.50 | 13.75 | +0.41 | +5.50% | 2 | 9 | 49.81% |
| CVS240920C00050000 | 2024-05-31 2:14PM EDT | 50.00 | 9.70 | 10.40 | 11.60 | +4.25 | +77.98% | 182 | 1,066 | 46.24% |
| CVS240920C00052500 | 2024-05-31 11:43AM EDT | 52.50 | 6.80 | 8.30 | 9.55 | +2.66 | +64.25% | 4 | 452 | 42.94% |
| CVS240920C00055000 | 2024-05-31 3:41PM EDT | 55.00 | 6.40 | 6.55 | 6.85 | +3.51 | +121.45% | 77 | 1,168 | 33.13% |
| CVS240920C00057500 | 2024-05-31 3:59PM EDT | 57.50 | 5.10 | 5.00 | 5.65 | +3.23 | +172.73% | 193 | 2,023 | 35.33% |
| CVS240920C00060000 | 2024-05-31 3:56PM EDT | 60.00 | 3.64 | 3.65 | 3.80 | +2.35 | +182.17% | 524 | 2,548 | 30.54% |
| CVS240920C00062500 | 2024-05-31 3:51PM EDT | 62.50 | 2.54 | 2.61 | 2.73 | +1.68 | +195.35% | 17 | 684 | 30.05% |
| CVS240920C00065000 | 2024-05-31 3:54PM EDT | 65.00 | 1.82 | 1.81 | 1.88 | +1.25 | +219.30% | 49 | 1,259 | 29.47% |
| CVS240920C00067500 | 2024-05-31 3:54PM EDT | 67.50 | 1.20 | 1.22 | 1.30 | +0.80 | +200.00% | 41 | 1,171 | 29.47% |
| CVS240920C00070000 | 2024-05-31 3:58PM EDT | 70.00 | 0.83 | 0.62 | 0.89 | +0.55 | +196.43% | 115 | 2,509 | 29.59% |
| CVS240920C00072500 | 2024-05-31 3:59PM EDT | 72.50 | 0.60 | 0.56 | 1.00 | +0.40 | +200.00% | 26 | 2,714 | 34.86% |
| CVS240920C00075000 | 2024-05-31 3:18PM EDT | 75.00 | 0.42 | 0.39 | 0.46 | +0.24 | +133.33% | 45 | 3,387 | 30.93% |
| CVS240920C00077500 | 2024-05-31 3:17PM EDT | 77.50 | 0.31 | 0.28 | 0.35 | +0.12 | +63.16% | 3 | 1,703 | 31.93% |
| CVS240920C00080000 | 2024-05-31 3:58PM EDT | 80.00 | 0.25 | 0.18 | 0.45 | +0.08 | +47.06% | 20 | 2,234 | 36.82% |
| CVS240920C00082500 | 2024-05-31 9:57AM EDT | 82.50 | 0.15 | 0.17 | 0.24 | 0.00 | - | 2 | 2,527 | 34.72% |
| CVS240920C00085000 | 2024-05-30 12:56PM EDT | 85.00 | 0.11 | 0.08 | 0.24 | +0.01 | +10.00% | 16 | 2,744 | 37.16% |
| CVS240920C00087500 | 2024-05-30 10:24AM EDT | 87.50 | 0.16 | 0.08 | 0.24 | +0.11 | +220.00% | 2 | 2,770 | 39.50% |
| CVS240920C00090000 | 2024-05-28 1:17PM EDT | 90.00 | 0.07 | 0.08 | 0.30 | 0.00 | - | 1 | 482 | 43.56% |
| CVS240920C00095000 | 2024-05-31 3:22PM EDT | 95.00 | 0.12 | 0.05 | 0.34 | +0.04 | +50.00% | 117 | 402 | 49.02% |
| CVS240920C00100000 | 2024-05-30 12:53PM EDT | 100.00 | 0.06 | 0.04 | 0.12 | -0.01 | -14.29% | 2 | 282 | 44.73% |
| CVS240920C00105000 | 2024-05-31 9:46AM EDT | 105.00 | 0.07 | 0.05 | 0.29 | +0.02 | +40.00% | 10 | 346 | 50.78% |
| CVS240920C00110000 | 2024-05-22 11:40AM EDT | 110.00 | 0.06 | 0.03 | 0.18 | 0.00 | - | 102 | 227 | 50.39% |
| CVS240920C00115000 | 2024-05-31 3:21PM EDT | 115.00 | 0.06 | 0.03 | 0.27 | -0.04 | -40.00% | 60 | 96 | 56.15% |
| CVS240920C00120000 | 2024-04-25 11:22AM EDT | 120.00 | 0.08 | 0.01 | 0.50 | 0.00 | - | 2 | 4 | 64.01% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240920P00030000 | 2024-05-23 3:41PM EDT | 30.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | - | 1 | 62.79% |
| CVS240920P00032500 | 2024-05-29 9:48AM EDT | 32.50 | 0.07 | 0.02 | 0.28 | 0.00 | - | 2 | 4 | 57.91% |
| CVS240920P00035000 | 2024-05-30 10:24AM EDT | 35.00 | 0.15 | 0.03 | 0.33 | +0.04 | +36.36% | 2 | 180 | 53.32% |
| CVS240920P00037500 | 2024-05-30 2:45PM EDT | 37.50 | 0.13 | 0.06 | 0.13 | -0.04 | -23.53% | 10 | 307 | 44.63% |
| CVS240920P00040000 | 2024-05-31 11:22AM EDT | 40.00 | 0.10 | 0.01 | 0.33 | -0.38 | -79.17% | 14 | 150 | 46.97% |
| CVS240920P00042500 | 2024-05-29 2:13PM EDT | 42.50 | 0.20 | 0.10 | 0.97 | -0.26 | -56.52% | 1 | 178 | 54.59% |
| CVS240920P00045000 | 2024-05-29 2:13PM EDT | 45.00 | 0.74 | 0.12 | 0.33 | 0.00 | - | 7 | 192 | 35.35% |
| CVS240920P00047500 | 2024-05-31 3:04PM EDT | 47.50 | 0.54 | 0.35 | 0.52 | -0.69 | -56.10% | 3 | 203 | 33.69% |
| CVS240920P00050000 | 2024-05-31 3:56PM EDT | 50.00 | 0.78 | 0.32 | 0.80 | -1.19 | -60.41% | 11 | 1,332 | 32.03% |
| CVS240920P00052500 | 2024-05-31 1:53PM EDT | 52.50 | 1.45 | 0.55 | 1.46 | -1.49 | -50.68% | 21 | 1,810 | 33.18% |
| CVS240920P00055000 | 2024-05-31 3:27PM EDT | 55.00 | 1.99 | 1.75 | 1.86 | -2.13 | -51.70% | 10 | 1,400 | 29.66% |
| CVS240920P00057500 | 2024-05-31 2:19PM EDT | 57.50 | 2.85 | 2.62 | 2.85 | -2.99 | -51.20% | 3 | 588 | 29.74% |
| CVS240920P00060000 | 2024-05-31 3:13PM EDT | 60.00 | 4.10 | 3.75 | 3.95 | -3.60 | -46.75% | 18 | 6,081 | 28.64% |
| CVS240920P00062500 | 2024-05-31 2:18PM EDT | 62.50 | 5.95 | 5.00 | 5.40 | -3.32 | -35.81% | 8 | 1,540 | 28.27% |
| CVS240920P00065000 | 2024-05-31 2:01PM EDT | 65.00 | 8.00 | 5.00 | 7.15 | -1.25 | -13.51% | 5 | 882 | 28.38% |
| CVS240920P00067500 | 2024-05-30 3:58PM EDT | 67.50 | 12.00 | 6.90 | 9.30 | +1.30 | +12.15% | 5 | 1,507 | 30.46% |
| CVS240920P00070000 | 2024-05-30 12:24PM EDT | 70.00 | 15.15 | 10.35 | 12.30 | +2.27 | +17.62% | 1 | 821 | 39.92% |
| CVS240920P00072500 | 2024-05-10 3:36PM EDT | 72.50 | 16.57 | 11.10 | 13.75 | 0.00 | - | 10 | 638 | 33.08% |
| CVS240920P00075000 | 2024-05-06 11:57AM EDT | 75.00 | 19.57 | 13.10 | 16.90 | 0.00 | - | 1 | 286 | 44.36% |
| CVS240920P00077500 | 2024-05-14 3:26PM EDT | 77.50 | 21.85 | 15.50 | 18.40 | 0.00 | - | 10 | 41 | 34.82% |
| CVS240920P00080000 | 2024-05-17 3:09PM EDT | 80.00 | 22.50 | 18.10 | 23.00 | 0.00 | - | 350 | 219 | 63.04% |
| CVS240920P00082500 | 2024-05-08 3:39PM EDT | 82.50 | 27.15 | 20.65 | 25.45 | 0.00 | - | 3,650 | 0 | 66.14% |
| CVS240920P00085000 | 2024-03-15 11:05AM EDT | 85.00 | 9.95 | 15.55 | 18.45 | 0.00 | - | 11 | 24 | 0.00% |
| CVS240920P00087500 | 2024-05-23 3:11PM EDT | 87.50 | 30.60 | 26.00 | 30.50 | 0.00 | - | 24 | 105 | 73.27% |
| CVS240920P00090000 | 2024-03-26 3:37PM EDT | 90.00 | 11.75 | 20.65 | 24.90 | 0.00 | - | 9 | 0 | 0.00% |
| CVS240920P00095000 | 2024-01-03 3:24PM EDT | 95.00 | 15.20 | 20.10 | 23.55 | 0.00 | - | - | 2 | 0.00% |
| CVS240920P00100000 | 2024-01-25 11:11AM EDT | 100.00 | 28.60 | 21.70 | 22.95 | 0.00 | - | 1 | 0 | 0.00% |
