La bourse est fermée

CVS Health Corporation (CVS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
59,00+0,79 (+1,36 %)
À la clôture : 04:00PM EDT
58,99 -0,01 (-0,02 %)
Échanges après Bourse : 08:00PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CVS240719C000300002024-07-11 2:23PM EDT30.0029.0627.1531.40+1.03+3.67%84282.03%
CVS240719C000350002024-05-09 2:17PM EDT35.0020.7525.0029.000.00-11444.53%
CVS240719C000375002024-06-17 9:30AM EDT37.5022.7819.6523.950.00-11203.52%
CVS240719C000400002024-06-21 10:44AM EDT40.0021.1017.2021.450.00-34182.03%
CVS240719C000450002024-06-21 2:11PM EDT45.0016.3113.0015.550.00-12130.66%
CVS240719C000475002024-06-24 3:13PM EDT47.5014.4111.0012.850.00-18122.27%
CVS240719C000490002024-07-02 10:18AM EDT49.008.708.8011.550.00--1087.30%
CVS240719C000500002024-07-12 11:58AM EDT50.009.057.9010.40+1.58+21.15%111976.95%
CVS240719C000520002024-06-27 2:33PM EDT52.006.105.608.450.00--96131.35%
CVS240719C000525002024-07-05 10:40AM EDT52.503.705.657.900.00-551168.26%
CVS240719C000540002024-07-10 3:53PM EDT54.003.703.357.000.00-45128.86%
CVS240719C000550002024-07-12 3:48PM EDT55.004.353.106.00+0.85+24.29%111,92161.13%
CVS240719C000560002024-07-12 3:02PM EDT56.003.503.155.35+0.99+39.44%922077.64%
CVS240719C000570002024-07-12 2:35PM EDT57.002.322.212.95+0.57+32.57%2231555.37%
CVS240719C000575002024-07-12 3:27PM EDT57.502.241.702.49+0.81+56.64%363,57350.68%
CVS240719C000580002024-07-12 3:58PM EDT58.001.641.441.79+0.44+36.67%3731,50637.94%
CVS240719C000590002024-07-12 3:49PM EDT59.001.040.931.22+0.32+44.44%3,2781,97537.40%
CVS240719C000600002024-07-12 3:58PM EDT60.000.550.520.56+0.17+44.74%3,4665,45929.79%
CVS240719C000610002024-07-12 3:51PM EDT61.000.300.260.30+0.08+36.36%1,27042930.08%
CVS240719C000620002024-07-12 3:58PM EDT62.000.150.130.17+0.02+15.38%27376331.64%
CVS240719C000625002024-07-12 3:31PM EDT62.500.130.100.13+0.02+18.18%26012,27032.52%
CVS240719C000630002024-07-12 3:56PM EDT63.000.080.070.11-0.02-20.00%2852534.18%
CVS240719C000640002024-07-12 3:23PM EDT64.000.060.050.07-0.01-14.29%2441036.33%
CVS240719C000650002024-07-12 3:42PM EDT65.000.040.040.100.00-1657,27844.92%
CVS240719C000660002024-07-12 1:47PM EDT66.000.040.030.050.00-14046444.14%
CVS240719C000670002024-07-12 3:17PM EDT67.000.030.030.04-0.01-25.00%20646447.27%
CVS240719C000675002024-07-12 3:21PM EDT67.500.030.020.04-0.01-25.00%711,93449.22%
CVS240719C000680002024-07-12 2:30PM EDT68.000.030.010.040.00-47651.56%
CVS240719C000690002024-07-09 2:22PM EDT69.000.020.010.030.00-2014850.78%
CVS240719C000700002024-07-12 3:52PM EDT70.000.020.010.030.00-353,55054.69%
CVS240719C000710002024-07-03 10:32AM EDT71.000.040.010.030.00-403658.59%
CVS240719C000720002024-07-09 12:24PM EDT72.000.020.010.030.00-208062.50%
CVS240719C000730002024-07-12 3:04PM EDT73.000.020.010.030.00-512565.63%
CVS240719C000750002024-07-12 2:25PM EDT75.000.010.000.02-0.01-50.00%3856667.19%
CVS240719C000800002024-07-10 2:57PM EDT80.000.010.000.010.00-78678.13%
CVS240719C000850002024-07-02 2:34PM EDT85.000.010.000.160.00-825125.78%
CVS240719C000900002024-06-28 3:54PM EDT90.000.010.000.150.00-4117140.63%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CVS240719P000300002024-07-11 2:23PM EDT30.000.020.000.02+0.01+100.00%83178.13%
CVS240719P000350002024-05-13 12:21PM EDT35.000.040.001.270.00-2020271.68%
CVS240719P000375002024-05-30 10:28AM EDT37.500.040.000.670.00-20208.20%
CVS240719P000400002024-07-03 9:30AM EDT40.000.050.000.160.00-133140.63%
CVS240719P000425002024-07-03 10:38AM EDT42.501.370.000.000.00-216350.00%
CVS240719P000450002024-07-10 3:57PM EDT45.000.030.000.080.00-45748592.19%
CVS240719P000475002024-07-12 2:27PM EDT47.500.010.000.01-0.01-50.00%416559.38%
CVS240719P000500002024-07-12 3:15PM EDT50.000.020.000.07-0.01-33.33%82,77358.98%
CVS240719P000510002024-07-09 12:05PM EDT51.000.060.010.030.00-310451.56%
CVS240719P000520002024-07-11 2:11PM EDT52.000.040.020.040.00-21120048.05%
CVS240719P000525002024-07-12 1:51PM EDT52.500.040.040.05-0.01-20.00%41,26746.48%
CVS240719P000530002024-07-12 2:44PM EDT53.000.040.020.05-0.02-33.33%169243.36%
CVS240719P000540002024-07-12 3:00PM EDT54.000.070.030.08-0.04-36.36%1282640.82%
CVS240719P000550002024-07-12 3:15PM EDT55.000.080.050.09-0.11-57.89%1025,40534.96%
CVS240719P000560002024-07-12 3:27PM EDT56.000.120.110.14-0.16-57.14%903,53931.45%
CVS240719P000570002024-07-12 3:42PM EDT57.000.220.230.26-0.35-61.40%12453229.40%
CVS240719P000575002024-07-12 3:40PM EDT57.500.330.320.48-0.42-56.00%2384,22033.11%
CVS240719P000580002024-07-12 3:59PM EDT58.000.470.030.48-0.50-51.55%3371,38227.64%
CVS240719P000590002024-07-12 3:55PM EDT59.000.860.781.01-0.54-38.57%97931731.01%
CVS240719P000600002024-07-12 3:43PM EDT60.001.331.391.46-1.07-44.58%2852,84426.47%
CVS240719P000610002024-07-12 2:19PM EDT61.001.871.982.28-1.74-48.20%3222629.20%
CVS240719P000620002024-07-12 12:29PM EDT62.003.152.283.15-1.70-35.05%140930.47%
CVS240719P000625002024-07-12 11:50AM EDT62.503.752.553.75-1.40-27.18%81,71539.55%
CVS240719P000630002024-07-05 2:21PM EDT63.006.502.714.100.00-121533.40%
CVS240719P000650002024-07-09 10:18AM EDT65.008.754.007.100.00-1295.26%
CVS240719P000660002024-07-02 9:56AM EDT66.008.255.008.700.00--0125.68%
CVS240719P000675002024-06-20 1:50PM EDT67.506.547.159.800.00--0122.56%
CVS240719P000700002024-05-15 12:31PM EDT70.0014.187.6511.900.00--0122.85%
CVS240719P000750002024-07-09 11:18AM EDT75.0018.4414.2516.750.00-10144.73%
CVS240719P000800002024-07-11 2:46PM EDT80.0021.8019.0022.100.00-5044190.04%