La bourse est fermée

CVS Health Corporation (CVS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
93,64+0,44 (+0,47 %)
À partir de 01:03PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour1 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CVS220701C000650002022-06-28 10:07AM EDT65.0030.4528.4028.850.00-11221.09%
CVS220701C000740002022-06-22 2:08PM EDT74.0018.8019.5019.750.00--2135.94%
CVS220701C000800002022-06-10 1:47PM EDT80.0014.0513.5013.800.00--1068.75%
CVS220701C000810002022-06-28 1:08PM EDT81.0012.7012.5512.750.00-1164.06%
CVS220701C000820002022-06-17 2:23PM EDT82.007.9211.5011.750.00-1183.98%
CVS220701C000830002022-06-23 12:45PM EDT83.008.6610.5010.700.00--169.53%
CVS220701C000840002022-06-17 3:45PM EDT84.005.659.559.800.00-101058.59%
CVS220701C000860002022-06-17 3:17PM EDT86.004.007.557.800.00-5463.67%
CVS220701C000870002022-06-22 2:16PM EDT87.006.106.606.800.00-11856.84%
CVS220701C000875002022-06-23 10:11AM EDT87.505.406.056.300.00--553.32%
CVS220701C000880002022-06-24 11:39AM EDT88.005.805.555.800.00-2649.90%
CVS220701C000890002022-06-23 12:50PM EDT89.003.304.654.800.00-32942.97%
CVS220701C000900002022-06-28 11:04AM EDT90.005.213.603.850.00-21938.77%
CVS220701C000910002022-06-27 12:49PM EDT91.002.632.722.92-1.32-33.42%13834.38%
CVS220701C000920002022-06-28 2:17PM EDT92.001.981.962.080.00-1923531.74%
CVS220701C000925002022-06-29 11:07AM EDT92.501.451.591.68-0.29-16.67%1018129.98%
CVS220701C000930002022-06-29 11:59AM EDT93.001.101.221.34-0.08-6.78%8523629.25%
CVS220701C000940002022-06-29 12:21PM EDT94.000.650.690.78-0.09-12.16%40421327.98%
CVS220701C000950002022-06-29 12:21PM EDT95.000.320.330.40-0.08-20.00%15178727.15%
CVS220701C000960002022-06-29 12:06PM EDT96.000.160.140.18-0.03-15.79%2758026.66%
CVS220701C000970002022-06-29 11:58AM EDT97.000.070.050.08-0.05-41.67%1216427.15%
CVS220701C000975002022-06-29 12:21PM EDT97.500.060.040.05-0.01-14.29%931927.15%
CVS220701C000980002022-06-29 10:58AM EDT98.000.050.030.040.00-1011428.52%
CVS220701C000990002022-06-29 10:58AM EDT99.000.050.010.030.00-138732.03%
CVS220701C001000002022-06-29 11:18AM EDT100.000.010.010.02-0.01-50.00%1719434.38%
CVS220701C001010002022-06-28 10:13AM EDT101.000.040.000.130.00-108454.49%
CVS220701C001020002022-06-27 12:22PM EDT102.000.020.000.030.00-1712446.09%
CVS220701C001030002022-06-29 11:52AM EDT103.000.010.000.01-0.01-50.00%28443.75%
CVS220701C001040002022-06-28 9:42AM EDT104.000.010.000.010.00-101246.88%
CVS220701C001050002022-06-28 1:13PM EDT105.000.010.000.010.00-1313051.56%
CVS220701C001060002022-06-21 1:22PM EDT106.000.030.000.070.00-2764.45%
CVS220701C001070002022-06-15 10:18AM EDT107.000.080.000.110.00-34273.05%
CVS220701C001080002022-06-21 11:43AM EDT108.000.020.000.110.00-16777.34%
CVS220701C001090002022-06-09 12:58PM EDT109.000.050.000.060.00-9010075.00%
CVS220701C001100002022-06-22 2:02PM EDT110.000.040.000.010.00-1016264.06%
CVS220701C001110002022-06-10 12:11PM EDT111.000.040.000.110.00-429189.84%
CVS220701C001150002022-06-09 12:56PM EDT115.000.050.000.150.00--10110.16%
CVS220701C001350002022-06-28 11:22AM EDT135.000.010.000.150.00-22178.91%
Options de ventepour1 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CVS220701P000600002022-06-27 9:30AM EDT60.000.050.000.010.00--1168.75%
CVS220701P000650002022-06-01 9:58AM EDT65.000.100.000.010.00--2137.50%
CVS220701P000750002022-06-15 1:04PM EDT75.000.120.000.150.00-11121.48%
CVS220701P000770002022-06-24 11:56AM EDT77.000.030.000.170.00-1111111.33%
CVS220701P000780002022-06-24 11:55AM EDT78.000.030.000.180.00-1010105.86%
CVS220701P000790002022-06-24 12:31PM EDT79.000.040.000.200.00-11101.56%
CVS220701P000800002022-06-28 1:11PM EDT80.000.010.000.080.00-413282.03%
CVS220701P000810002022-06-27 12:52PM EDT81.000.030.000.200.00-1688.87%
CVS220701P000820002022-06-22 11:47AM EDT82.000.130.000.210.00-6783.20%
CVS220701P000830002022-06-24 1:33PM EDT83.000.060.000.230.00-5878.32%
CVS220701P000840002022-06-27 12:13PM EDT84.000.050.020.210.00-152071.88%
CVS220701P000850002022-06-29 9:41AM EDT85.000.060.030.04+0.04+200.00%1294853.13%
CVS220701P000860002022-06-28 1:46PM EDT86.000.030.030.100.00-18252.73%
CVS220701P000870002022-06-29 9:47AM EDT87.000.050.050.06+0.01+25.00%521646.09%
CVS220701P000875002022-06-28 11:53AM EDT87.500.050.050.240.00-257352.15%
CVS220701P000880002022-06-29 11:27AM EDT88.000.080.060.08-0.02-20.00%1029742.58%
CVS220701P000890002022-06-29 9:37AM EDT89.000.150.090.100.00-2080338.28%
CVS220701P000900002022-06-29 11:25AM EDT90.000.160.120.15-0.05-23.81%1771135.16%
CVS220701P000910002022-06-29 12:37PM EDT91.000.250.190.24-0.11-30.56%32145432.52%
CVS220701P000920002022-06-29 11:59AM EDT92.000.440.340.41-0.17-27.87%51038430.66%
CVS220701P000925002022-06-29 9:58AM EDT92.500.660.460.53-0.21-24.14%828629.64%
CVS220701P000930002022-06-29 11:12AM EDT93.000.760.620.71-0.26-25.49%24352329.54%
CVS220701P000940002022-06-29 11:30AM EDT94.001.361.041.17-0.07-4.90%19277428.86%
CVS220701P000950002022-06-29 11:19AM EDT95.002.041.661.78-0.05-2.39%111427.83%
CVS220701P000960002022-06-29 11:07AM EDT96.002.752.452.610.00-114729.88%
CVS220701P000970002022-06-28 1:15PM EDT97.003.613.353.550.00-132134.28%
CVS220701P000975002022-06-28 10:08AM EDT97.502.423.804.050.00-1137.70%
CVS220701P000980002022-06-22 2:52PM EDT98.006.204.304.550.00-51441.02%
CVS220701P000990002022-06-23 1:15PM EDT99.007.125.305.450.00-1939.65%
CVS220701P001000002022-06-24 10:29AM EDT100.006.796.306.450.00-31045.12%
CVS220701P001010002022-06-24 1:12PM EDT101.006.607.357.550.00-1250.39%
CVS220701P001020002022-06-28 2:07PM EDT102.008.308.358.500.00-1052.34%
CVS220701P001030002022-06-23 10:02AM EDT103.0010.609.259.500.00-1166.02%
CVS220701P001040002022-06-14 1:24PM EDT104.0013.5010.3010.450.00-10050.00%
CVS220701P001050002022-05-27 9:32AM EDT105.009.1610.2510.800.00-550.00%
CVS220701P001100002022-06-01 10:20AM EDT110.0013.9516.3016.550.00--087.89%