La bourse est fermée

CVS Health Corporation (CVS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
100,35+2,59 (+2,65 %)
À partir de 01:58PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour7 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CVS221007C000830002022-10-03 2:44PM EDT83.0015.0017.0017.200.00-530.00%
CVS221007C000870002022-09-21 10:31AM EDT87.0015.9513.0013.200.00--90.00%
CVS221007C000880002022-10-04 1:30PM EDT88.0012.2012.0012.20+3.22+35.86%6140.00%
CVS221007C000890002022-10-03 10:17AM EDT89.008.1011.0011.200.00-880.00%
CVS221007C000900002022-10-03 3:12PM EDT90.008.0010.1010.300.00-660.00%
CVS221007C000910002022-09-29 3:32PM EDT91.006.209.059.200.00--80.00%
CVS221007C000920002022-10-04 1:06PM EDT92.007.958.158.25+3.84+93.43%21200.00%
CVS221007C000930002022-10-04 1:20PM EDT93.006.807.057.25+3.52+107.32%6360.00%
CVS221007C000940002022-09-30 11:26AM EDT94.004.006.106.350.00-5512.50%
CVS221007C000950002022-10-04 1:07PM EDT95.004.855.105.30+1.94+66.67%12650.00%
CVS221007C000960002022-10-04 11:46AM EDT96.003.354.204.35+0.83+32.94%48312.50%
CVS221007C000970002022-10-04 12:39PM EDT97.003.143.353.50+1.28+68.82%2619726.66%
CVS221007C000975002022-10-04 1:13PM EDT97.502.702.863.00+1.33+97.08%3050023.73%
CVS221007C000980002022-10-04 1:03PM EDT98.002.462.432.55+1.33+117.70%9742922.80%
CVS221007C000990002022-10-04 1:30PM EDT99.001.801.731.81+1.22+210.34%22239623.83%
CVS221007C001000002022-10-04 1:37PM EDT100.001.151.111.14+0.81+238.24%25251322.80%
CVS221007C001010002022-10-04 1:33PM EDT101.000.680.620.71+0.53+353.33%21138023.83%
CVS221007C001020002022-10-04 1:31PM EDT102.000.350.320.38+0.27+337.50%18123623.54%
CVS221007C001030002022-10-04 1:33PM EDT103.000.160.130.19+0.12+300.00%148923.63%
CVS221007C001040002022-10-04 1:36PM EDT104.000.080.070.09+0.05+166.67%3512024.02%
CVS221007C001050002022-10-04 1:28PM EDT105.000.060.040.06+0.03+100.00%3321126.37%
CVS221007C001060002022-10-04 1:03PM EDT106.000.030.030.040.00-226628.52%
CVS221007C001070002022-10-03 1:31PM EDT107.000.020.020.030.00-2117330.86%
CVS221007C001080002022-10-03 12:11PM EDT108.000.020.020.030.00-12234.77%
CVS221007C001090002022-10-04 10:03AM EDT109.000.020.020.030.00-13438.28%
CVS221007C001100002022-10-04 9:45AM EDT110.000.010.000.03-0.02-66.67%23441.80%
CVS221007C001110002022-10-04 12:30PM EDT111.000.020.010.020.00-5533942.97%
CVS221007C001120002022-09-28 12:18PM EDT112.000.030.000.020.00-1446.09%
CVS221007C001130002022-09-16 11:37AM EDT113.000.080.000.020.00--2049.22%
CVS221007C001140002022-09-16 11:29AM EDT114.000.060.000.020.00--052.34%
CVS221007C001150002022-09-26 10:13AM EDT115.000.060.000.030.00--1053.91%
Options de ventepour7 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CVS221007P000550002022-09-21 12:07PM EDT55.000.010.000.010.00--150187.50%
CVS221007P000800002022-09-30 10:25AM EDT80.000.030.000.030.00-1685.94%
CVS221007P000830002022-10-03 2:42PM EDT83.000.010.000.030.00-304473.44%
CVS221007P000850002022-10-03 12:22PM EDT85.000.020.000.090.00-5775.00%
CVS221007P000860002022-09-30 3:35PM EDT86.000.070.000.010.00-111153.13%
CVS221007P000870002022-10-03 3:52PM EDT87.000.030.010.030.00-155058.59%
CVS221007P000880002022-10-04 11:02AM EDT88.000.030.000.09-0.01-25.00%101861.33%
CVS221007P000890002022-10-03 3:35PM EDT89.000.020.000.02-0.03-60.00%14050.78%
CVS221007P000900002022-10-04 12:33PM EDT90.000.020.010.04-0.03-60.00%2721351.17%
CVS221007P000910002022-10-04 1:30PM EDT91.000.040.020.03-0.03-42.86%177444.92%
CVS221007P000920002022-10-04 1:30PM EDT92.000.050.030.04-0.05-50.00%1626242.19%
CVS221007P000930002022-10-04 12:22PM EDT93.000.050.040.05-0.10-66.67%11551539.26%
CVS221007P000940002022-10-04 12:31PM EDT94.000.070.060.07-0.12-63.16%3022836.91%
CVS221007P000950002022-10-04 1:18PM EDT95.000.100.080.10-0.27-72.97%7140734.57%
CVS221007P000960002022-10-04 12:39PM EDT96.000.170.130.17-0.30-63.83%11724133.59%
CVS221007P000970002022-10-04 1:34PM EDT97.000.230.220.25-0.53-69.74%44221131.25%
CVS221007P000975002022-10-04 12:59PM EDT97.500.340.270.31-0.69-66.99%12910530.27%
CVS221007P000980002022-10-04 1:31PM EDT98.000.350.350.39-0.80-69.57%8726329.49%
CVS221007P000990002022-10-04 1:37PM EDT99.000.640.630.66-0.96-60.00%3111329.25%
CVS221007P001000002022-10-04 1:40PM EDT100.001.020.991.02-2.16-67.92%13116528.37%
CVS221007P001010002022-10-04 1:31PM EDT101.001.431.461.58-2.27-61.35%373729.20%
CVS221007P001020002022-10-04 1:00PM EDT102.002.312.162.28-2.19-48.67%527230.57%
CVS221007P001030002022-10-04 12:21PM EDT103.003.652.953.10-3.25-47.10%223132.76%
CVS221007P001040002022-09-27 10:00AM EDT104.005.403.904.100.00-118939.40%
CVS221007P001050002022-10-03 1:08PM EDT105.007.824.855.050.00-4243.75%
CVS221007P001070002022-09-16 11:10AM EDT107.005.856.857.000.00--252.93%
CVS221007P001090002022-10-04 1:20PM EDT109.009.308.859.00-1.90-16.96%4059.28%