La bourse est fermée
CAC 40
7 465,25 +30,18 (+0,41 %) Euro Stoxx 50
4 843,99 +29,91 (+0,62 %) Dow Jones
41 393,78 +297,01 (+0,72 %) EUR/USD
1,1079 +0,0002 (+0,02 %) Gold future
2 606,20 +25,60 (+0,99 %) Bitcoin EUR
54 133,29 +203,60 (+0,38 %)
CVS Health Corporation (CVS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour18 octobre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS241018C00035000 | 2024-05-21 1:32PM EDT | 35.00 | 22.65 | 24.60 | 28.15 | 0.00 | - | 8 | 6 | 208.74% |
| CVS241018C00040000 | 2024-09-03 10:45AM EDT | 40.00 | 18.65 | 18.10 | 18.35 | 0.00 | - | 10 | 11 | 75.20% |
| CVS241018C00045000 | 2024-06-24 10:57AM EDT | 45.00 | 17.10 | 13.70 | 13.90 | 0.00 | - | 1 | 8 | 75.98% |
| CVS241018C00047500 | 2024-09-11 3:44PM EDT | 47.50 | 8.96 | 9.00 | 11.50 | 0.00 | - | 1 | 96 | 69.14% |
| CVS241018C00050000 | 2024-09-12 10:12AM EDT | 50.00 | 6.95 | 7.30 | 8.60 | 0.00 | - | 1 | 560 | 47.41% |
| CVS241018C00052500 | 2024-09-13 12:58PM EDT | 52.50 | 5.94 | 6.20 | 6.35 | +0.54 | +10.00% | 4 | 521 | 41.65% |
| CVS241018C00055000 | 2024-09-13 2:16PM EDT | 55.00 | 4.13 | 4.25 | 4.35 | -0.08 | -1.90% | 61 | 1,322 | 37.70% |
| CVS241018C00057500 | 2024-09-13 3:57PM EDT | 57.50 | 2.65 | 2.65 | 2.71 | +0.23 | +9.50% | 1,821 | 5,367 | 35.03% |
| CVS241018C00060000 | 2024-09-13 3:58PM EDT | 60.00 | 1.48 | 1.47 | 1.51 | +0.10 | +7.25% | 12,659 | 10,371 | 33.23% |
| CVS241018C00062500 | 2024-09-13 3:39PM EDT | 62.50 | 0.73 | 0.71 | 0.79 | +0.02 | +2.82% | 39 | 5,082 | 32.81% |
| CVS241018C00065000 | 2024-09-13 3:57PM EDT | 65.00 | 0.38 | 0.33 | 0.38 | +0.04 | +11.76% | 10,078 | 19,793 | 32.62% |
| CVS241018C00067500 | 2024-09-13 3:53PM EDT | 67.50 | 0.17 | 0.15 | 0.20 | -0.03 | -15.00% | 6 | 1,920 | 33.79% |
| CVS241018C00070000 | 2024-09-13 3:53PM EDT | 70.00 | 0.09 | 0.05 | 0.13 | -0.01 | -10.00% | 2 | 1,391 | 36.33% |
| CVS241018C00072500 | 2024-09-11 11:22AM EDT | 72.50 | 0.05 | 0.03 | 0.25 | 0.00 | - | 1 | 338 | 47.46% |
| CVS241018C00075000 | 2024-09-12 1:28PM EDT | 75.00 | 0.05 | 0.03 | 0.10 | 0.00 | - | 2 | 287 | 44.53% |
| CVS241018C00077500 | 2024-09-12 3:28PM EDT | 77.50 | 0.08 | 0.02 | 0.21 | 0.00 | - | 2 | 322 | 50.20% |
| CVS241018C00080000 | 2024-09-04 11:07AM EDT | 80.00 | 0.09 | 0.03 | 0.20 | 0.00 | - | 2 | 200 | 54.59% |
| CVS241018C00085000 | 2024-09-12 3:27PM EDT | 85.00 | 0.07 | 0.01 | 0.19 | 0.00 | - | 2 | 418 | 61.52% |
| CVS241018C00090000 | 2024-09-12 1:58PM EDT | 90.00 | 0.03 | 0.02 | 0.18 | 0.00 | - | 5 | 177 | 68.95% |
| CVS241018C00095000 | 2024-08-21 3:55PM EDT | 95.00 | 0.19 | 0.01 | 0.17 | 0.00 | - | 3 | 11 | 74.61% |
| CVS241018C00100000 | 2024-08-06 10:09AM EDT | 100.00 | 0.11 | 0.00 | 0.33 | 0.00 | - | 2 | 47 | 88.48% |
| CVS241018C00105000 | 2024-08-29 2:39PM EDT | 105.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 2 | 12 | 77.34% |
Options de ventepour18 octobre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS241018P00030000 | 2024-05-29 9:51AM EDT | 30.00 | 0.07 | 0.00 | 0.24 | 0.00 | - | 2 | 2 | 108.59% |
| CVS241018P00032500 | 2024-06-10 9:50AM EDT | 32.50 | 0.04 | 0.01 | 0.90 | 0.00 | - | 2 | 208 | 124.61% |
| CVS241018P00035000 | 2024-08-09 3:45PM EDT | 35.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 6 | 325 | 82.62% |
| CVS241018P00037500 | 2024-09-11 9:36AM EDT | 37.50 | 0.10 | 0.01 | 0.21 | 0.00 | - | 2 | 455 | 74.22% |
| CVS241018P00040000 | 2024-09-11 9:37AM EDT | 40.00 | 0.07 | 0.02 | 0.24 | 0.00 | - | 2 | 174 | 66.60% |
| CVS241018P00042500 | 2024-09-11 10:49AM EDT | 42.50 | 0.15 | 0.05 | 0.10 | 0.00 | - | 3 | 125 | 51.95% |
| CVS241018P00045000 | 2024-09-12 10:39AM EDT | 45.00 | 0.15 | 0.07 | 0.22 | 0.00 | - | 1 | 556 | 53.71% |
| CVS241018P00047500 | 2024-09-13 11:51AM EDT | 47.50 | 0.17 | 0.14 | 0.18 | -0.06 | -26.09% | 3 | 802 | 42.38% |
| CVS241018P00050000 | 2024-09-13 2:17PM EDT | 50.00 | 0.29 | 0.26 | 0.31 | -0.06 | -17.14% | 14 | 1,063 | 38.38% |
| CVS241018P00052500 | 2024-09-13 3:51PM EDT | 52.50 | 0.56 | 0.54 | 0.57 | -0.10 | -15.15% | 195 | 1,879 | 35.21% |
| CVS241018P00055000 | 2024-09-13 3:52PM EDT | 55.00 | 1.07 | 1.04 | 1.08 | -0.22 | -17.05% | 200 | 4,472 | 32.96% |
| CVS241018P00057500 | 2024-09-13 3:13PM EDT | 57.50 | 1.99 | 1.89 | 1.96 | -0.22 | -9.95% | 646 | 2,863 | 31.20% |
| CVS241018P00060000 | 2024-09-13 1:30PM EDT | 60.00 | 3.60 | 3.20 | 3.30 | -0.17 | -4.51% | 60 | 1,281 | 29.81% |
| CVS241018P00062500 | 2024-09-11 12:42PM EDT | 62.50 | 7.19 | 4.70 | 5.10 | 0.00 | - | 3 | 903 | 28.86% |
| CVS241018P00065000 | 2024-09-13 10:54AM EDT | 65.00 | 7.14 | 6.55 | 7.35 | -1.51 | -17.46% | 1 | 434 | 31.30% |
| CVS241018P00067500 | 2024-09-09 11:56AM EDT | 67.50 | 11.10 | 7.65 | 11.65 | 0.00 | - | 2 | 88 | 74.41% |
| CVS241018P00070000 | 2024-08-29 2:15PM EDT | 70.00 | 11.15 | 10.15 | 14.10 | 0.00 | - | 180 | 39 | 82.15% |
| CVS241018P00072500 | 2024-08-29 2:15PM EDT | 72.50 | 16.65 | 12.65 | 16.60 | 0.00 | - | 20 | 0 | 90.04% |
| CVS241018P00075000 | 2024-08-09 9:49AM EDT | 75.00 | 18.10 | 15.05 | 19.15 | 0.00 | - | 5 | 0 | 98.29% |
| CVS241018P00080000 | 2024-04-24 11:24AM EDT | 80.00 | 12.50 | 22.00 | 26.30 | 0.00 | - | - | 0 | 111.72% |
| CVS241018P00085000 | 2024-04-22 9:34AM EDT | 85.00 | 15.50 | 25.50 | 29.55 | 0.00 | - | - | 0 | 83.01% |
| CVS241018P00090000 | 2024-05-16 9:55AM EDT | 90.00 | 33.32 | 27.65 | 32.00 | 0.00 | - | - | 0 | 0.00% |
