Marchés français ouverture 6 h 10 min

CVS Health Corporation (CVS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
61,09+0,87 (+1,44 %)
À la clôture : 04:00PM EDT
61,05 -0,04 (-0,07 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CVS240621C000300002024-05-02 3:57PM EDT30.0025.3427.0031.600.00--6439.45%
CVS240621C000350002024-06-17 9:36AM EDT35.0025.2324.0027.30+2.58+11.39%110446.48%
CVS240621C000375002024-01-02 1:05PM EDT37.5043.4535.4037.950.00-201,215.33%
CVS240621C000400002024-06-11 10:39AM EDT40.0018.2520.8022.200.00-511270.31%
CVS240621C000425002023-10-26 10:07AM EDT42.5026.6526.1028.500.00-10785.74%
CVS240621C000450002024-06-07 12:53PM EDT45.0016.6014.6516.800.00-116240.04%
CVS240621C000475002024-06-17 3:37PM EDT47.5013.6512.7514.85+1.35+10.98%421152.34%
CVS240621C000480002024-06-14 9:52AM EDT48.0012.1012.0514.100.00--5225.00%
CVS240621C000490002024-06-06 2:53PM EDT49.0011.8011.4512.800.00-1399.22%
CVS240621C000500002024-06-17 10:10AM EDT50.0010.6310.5511.95-1.07-9.15%1527119.53%
CVS240621C000510002024-05-30 10:13AM EDT51.003.559.3511.300.00-11119.92%
CVS240621C000515002024-05-30 9:41AM EDT51.502.938.459.900.00-22123.05%
CVS240621C000520002024-05-30 11:26AM EDT52.003.258.0510.300.00-15188.28%
CVS240621C000525002024-06-17 3:37PM EDT52.508.647.5510.80-0.36-4.00%4350135.45%
CVS240621C000530002024-06-07 9:58AM EDT53.008.307.259.350.00-28596.68%
CVS240621C000535002024-06-10 12:32PM EDT53.507.096.358.850.00-318653.13%
CVS240621C000540002024-06-17 11:42AM EDT54.007.056.058.35-0.30-4.08%129674.61%
CVS240621C000550002024-06-17 3:55PM EDT55.006.225.606.50+0.77+14.13%646,18293.46%
CVS240621C000560002024-06-12 2:48PM EDT56.004.144.105.350.00-292271.09%
CVS240621C000570002024-06-17 12:59PM EDT57.003.903.055.35+0.42+12.07%2326115.72%
CVS240621C000575002024-06-17 3:46PM EDT57.503.712.943.85+0.68+22.44%5227,57955.18%
CVS240621C000580002024-06-17 2:22PM EDT58.002.992.973.35+0.49+19.60%1157949.81%
CVS240621C000590002024-06-17 3:47PM EDT59.002.302.152.34+0.64+38.55%8280037.89%
CVS240621C000600002024-06-17 3:58PM EDT60.001.431.261.45+0.53+58.89%5,88510,93931.15%
CVS240621C000610002024-06-17 3:59PM EDT61.000.710.710.75+0.24+51.06%1,1472,19627.64%
CVS240621C000620002024-06-17 3:59PM EDT62.000.330.290.35+0.11+50.00%1,4032,21127.83%
CVS240621C000625002024-06-17 3:56PM EDT62.500.220.190.22+0.04+22.22%5403,60827.64%
CVS240621C000630002024-06-17 3:49PM EDT63.000.150.120.15+0.02+15.38%3611,29528.81%
CVS240621C000640002024-06-17 3:59PM EDT64.000.070.070.09-0.01-12.50%10044933.11%
CVS240621C000650002024-06-17 3:58PM EDT65.000.050.040.05-0.01-16.67%1653,39535.94%
CVS240621C000660002024-06-17 3:49PM EDT66.000.040.030.11-0.01-20.00%24821150.78%
CVS240621C000670002024-06-17 11:52AM EDT67.000.040.030.04-0.01-20.00%8813447.66%
CVS240621C000675002024-06-17 3:00PM EDT67.500.020.020.03-0.03-60.00%1192,63748.44%
CVS240621C000680002024-06-17 12:53PM EDT68.000.020.020.06-0.08-80.00%733153.91%
CVS240621C000690002024-06-17 2:20PM EDT69.000.030.020.03-0.01-25.00%4023555.47%
CVS240621C000700002024-06-17 3:42PM EDT70.000.020.010.03-0.01-33.33%474,89059.38%
CVS240621C000710002024-06-17 11:14AM EDT71.000.010.010.22-0.02-66.67%1885.74%
CVS240621C000720002024-06-17 10:38AM EDT72.000.010.000.02-0.19-95.00%2264.06%
CVS240621C000725002024-06-17 2:57PM EDT72.500.010.010.02-0.02-66.67%1443,61369.53%
CVS240621C000750002024-06-17 3:59PM EDT75.000.010.000.01-0.02-66.67%374,47071.88%
CVS240621C000775002024-06-17 1:31PM EDT77.500.010.000.03-0.01-50.00%122,29692.19%
CVS240621C000800002024-06-17 11:44AM EDT80.000.010.000.01-0.12-92.31%14,01590.63%
CVS240621C000825002024-06-13 12:49PM EDT82.500.040.000.150.00-25,950139.45%
CVS240621C000850002024-06-14 11:40AM EDT85.000.010.000.010.00-36,342109.38%
CVS240621C000875002024-06-06 2:01PM EDT87.500.010.000.020.00-21,366126.56%
CVS240621C000900002024-06-12 2:33PM EDT90.000.030.000.050.00-32,102150.00%
CVS240621C000925002024-06-06 10:33AM EDT92.500.020.000.030.00-33498150.00%
CVS240621C000950002024-06-11 2:39PM EDT95.000.020.000.010.00-10586143.75%
CVS240621C000975002024-05-13 3:38PM EDT97.500.010.001.270.00-4345291.41%
CVS240621C001000002024-06-13 3:29PM EDT100.000.010.000.010.00-13,011156.25%
CVS240621C001050002024-06-03 3:31PM EDT105.000.010.000.010.00-4695168.75%
CVS240621C001100002024-06-06 1:21PM EDT110.000.020.000.030.00-1554203.13%
CVS240621C001150002024-04-05 1:23PM EDT115.000.030.000.040.00-20322223.44%
CVS240621C001200002024-05-03 12:52PM EDT120.000.030.000.050.00-2070240.63%
CVS240621C001250002024-04-03 11:44AM EDT125.000.090.000.160.00-243289.84%
CVS240621C001300002024-02-20 4:31PM EDT130.000.030.000.180.00-1033307.03%
CVS240621C001350002024-06-07 1:26PM EDT135.000.010.000.030.00-1138262.50%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CVS240621P000275002024-05-29 10:22AM EDT27.500.030.000.160.00-1101351.56%
CVS240621P000325002024-05-28 3:37PM EDT32.500.010.000.020.00-200200221.88%
CVS240621P000350002024-05-29 10:54AM EDT35.000.030.000.010.00-10579181.25%
CVS240621P000375002024-06-04 11:13AM EDT37.500.020.000.070.00-256201.56%
CVS240621P000400002024-06-14 1:09PM EDT40.000.010.000.010.00-2923143.75%
CVS240621P000425002024-06-06 9:30AM EDT42.500.010.000.010.00-2203125.00%
CVS240621P000450002024-06-11 2:07PM EDT45.000.050.000.030.00-3502118.75%
CVS240621P000460002024-06-04 11:04AM EDT46.000.030.000.010.00-1196.88%
CVS240621P000475002024-06-17 9:40AM EDT47.500.010.000.01-0.01-50.00%20077287.50%
CVS240621P000480002024-06-06 3:03PM EDT48.000.010.000.030.00-556696.88%
CVS240621P000490002024-06-17 10:02AM EDT49.000.010.000.030.00-284389.06%
CVS240621P000500002024-06-17 3:07PM EDT50.000.010.000.02-0.01-50.00%421,29378.13%
CVS240621P000510002024-06-17 3:37PM EDT51.000.010.010.20-0.01-50.00%36158100.78%
CVS240621P000515002024-06-14 1:25PM EDT51.500.030.001.270.00-1484151.37%
CVS240621P000520002024-06-17 10:13AM EDT52.000.010.000.19-0.01-50.00%115690.23%
CVS240621P000525002024-06-17 3:46PM EDT52.500.020.010.020.00-2201,62764.06%
CVS240621P000530002024-06-17 3:55PM EDT53.000.070.010.07+0.05+250.00%242469.53%
CVS240621P000535002024-06-14 1:35PM EDT53.500.020.000.100.00-2344667.97%
CVS240621P000540002024-06-17 3:55PM EDT54.000.070.010.07+0.05+250.00%263161.72%
CVS240621P000550002024-06-17 3:55PM EDT55.000.070.020.07+0.03+75.00%316,74755.08%
CVS240621P000560002024-06-17 3:55PM EDT56.000.020.020.03-0.03-60.00%1291743.75%
CVS240621P000570002024-06-17 1:55PM EDT57.000.040.010.04-0.03-42.86%484338.28%
CVS240621P000575002024-06-17 3:58PM EDT57.500.030.000.04-0.05-62.50%563,86634.38%
CVS240621P000580002024-06-17 3:59PM EDT58.000.050.040.05-0.08-61.54%40262331.64%
CVS240621P000590002024-06-17 3:58PM EDT59.000.090.080.10-0.18-66.67%9976127.93%
CVS240621P000600002024-06-17 3:56PM EDT60.000.240.230.25-0.39-61.90%9342,85625.98%
CVS240621P000610002024-06-17 3:54PM EDT61.000.570.550.59-0.54-48.65%10994424.90%
CVS240621P000620002024-06-17 3:29PM EDT62.001.251.061.35-0.75-37.50%112031.74%
CVS240621P000625002024-06-13 3:26PM EDT62.501.101.451.860.00-108438.77%
CVS240621P000630002024-06-06 10:10AM EDT63.003.051.772.110.00-1131.93%
CVS240621P000640002024-06-03 3:51PM EDT64.003.952.753.050.00-3337.31%
CVS240621P000650002024-06-11 1:21PM EDT65.005.083.754.950.00-17066.11%
CVS240621P000675002024-06-13 3:19PM EDT67.505.775.956.550.00-65022465.23%
CVS240621P000700002024-06-17 3:36PM EDT70.008.757.8010.00-1.05-10.71%11,1802,687149.80%
CVS240621P000725002024-06-17 3:36PM EDT72.5011.7010.3012.50-0.55-4.49%7,7002,094171.88%
CVS240621P000750002024-06-17 3:36PM EDT75.0013.1512.7515.00-1.70-11.45%3,4801,486192.19%
CVS240621P000775002024-05-09 3:08PM EDT77.5022.2014.0018.000.00-242240.33%
CVS240621P000800002024-05-23 12:08PM EDT80.0023.2218.7520.500.00-60202.73%
CVS240621P000825002024-05-03 10:00AM EDT82.5027.2720.6525.300.00-10275.59%
CVS240621P000850002024-05-01 3:42PM EDT85.0028.9323.5028.000.00-4,2300308.40%
CVS240621P000875002024-04-30 2:37PM EDT87.5019.4529.6033.400.00-6000482.81%
CVS240621P000900002024-04-23 3:13PM EDT90.0021.250.000.000.00-8200.00%
CVS240621P000925002024-01-02 11:51AM EDT92.5012.3017.6519.850.00-100.00%
CVS240621P000950002023-11-21 4:54PM EDT95.0026.9516.5517.200.00-50470.00%
CVS240621P000975002023-07-26 12:33PM EDT97.5021.4029.8030.650.00-3500.00%
CVS240621P001000002024-01-24 1:48PM EDT100.0025.6122.4023.800.00-1200.00%
CVS240621P001350002024-04-02 2:13PM EDT135.0061.4078.9581.000.00--0774.02%