La bourse est fermée
CAC 40
7 352,30 -79,66 (-1,07 %) Euro Stoxx 50
4 738,06 -77,09 (-1,60 %) Dow Jones
40 345,41 -410,34 (-1,01 %) EUR/USD
1,1089 -0,0023 (-0,21 %) Gold future
2 526,80 -16,30 (-0,64 %) Bitcoin EUR
48 937,95 +332,96 (+0,69 %)
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’achatpour15 novembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS241115C00030000 | 2024-08-15 11:35AM EDT | 30.00 | 27.07 | 26.05 | 29.85 | 0.00 | - | 1 | 1 | 82.62% |
| CVS241115C00032500 | 2024-07-30 10:07AM EDT | 32.50 | 31.00 | 22.80 | 24.95 | 0.00 | - | 10 | 5 | 0.00% |
| CVS241115C00035000 | 2024-06-04 1:43PM EDT | 35.00 | 25.35 | 20.65 | 23.05 | 0.00 | - | 2 | 2 | 70.80% |
| CVS241115C00037500 | 2024-05-01 1:34PM EDT | 37.50 | 19.80 | 20.00 | 24.60 | 0.00 | - | - | 2 | 107.37% |
| CVS241115C00040000 | 2024-07-23 1:50PM EDT | 40.00 | 18.47 | 16.15 | 19.90 | 0.00 | - | 4 | 7 | 53.61% |
| CVS241115C00042500 | 2024-08-12 3:20PM EDT | 42.50 | 13.90 | 15.50 | 15.95 | 0.00 | - | 13 | 13 | 52.69% |
| CVS241115C00045000 | 2024-09-03 10:16AM EDT | 45.00 | 13.70 | 13.10 | 14.35 | 0.00 | - | 33 | 602 | 55.86% |
| CVS241115C00047500 | 2024-08-29 11:55AM EDT | 47.50 | 10.20 | 10.85 | 11.10 | 0.00 | - | 1 | 217 | 44.92% |
| CVS241115C00050000 | 2024-09-05 3:36PM EDT | 50.00 | 9.50 | 8.75 | 9.00 | +0.45 | +4.97% | 1 | 257 | 42.73% |
| CVS241115C00052500 | 2024-09-04 10:38AM EDT | 52.50 | 8.20 | 6.80 | 6.95 | 0.00 | - | 9 | 1,144 | 39.36% |
| CVS241115C00055000 | 2024-09-05 10:06AM EDT | 55.00 | 5.73 | 5.10 | 5.25 | -0.22 | -3.70% | 2 | 791 | 38.03% |
| CVS241115C00057500 | 2024-09-06 3:58PM EDT | 57.50 | 3.80 | 3.75 | 3.90 | +0.05 | +1.33% | 13 | 1,648 | 37.79% |
| CVS241115C00060000 | 2024-09-06 2:36PM EDT | 60.00 | 2.63 | 2.61 | 2.72 | -0.05 | -1.87% | 148 | 3,726 | 36.65% |
| CVS241115C00062500 | 2024-09-06 2:58PM EDT | 62.50 | 1.80 | 1.75 | 1.86 | +0.12 | +7.14% | 59 | 6,691 | 36.18% |
| CVS241115C00065000 | 2024-09-06 3:50PM EDT | 65.00 | 1.15 | 1.11 | 1.20 | -0.01 | -0.86% | 55 | 5,207 | 35.45% |
| CVS241115C00067500 | 2024-09-06 12:25PM EDT | 67.50 | 0.81 | 0.55 | 0.88 | +0.12 | +17.39% | 10 | 3,263 | 36.94% |
| CVS241115C00070000 | 2024-09-06 3:26PM EDT | 70.00 | 0.45 | 0.42 | 0.50 | +0.07 | +18.42% | 14 | 3,271 | 35.50% |
| CVS241115C00072500 | 2024-09-06 3:33PM EDT | 72.50 | 0.33 | 0.25 | 0.34 | +0.04 | +13.79% | 2 | 996 | 36.28% |
| CVS241115C00075000 | 2024-09-05 12:03PM EDT | 75.00 | 0.22 | 0.20 | 0.24 | 0.00 | - | 7 | 1,221 | 37.26% |
| CVS241115C00077500 | 2024-09-05 9:35AM EDT | 77.50 | 0.20 | 0.12 | 0.21 | 0.00 | - | 1 | 405 | 39.75% |
| CVS241115C00080000 | 2024-09-06 12:02PM EDT | 80.00 | 0.19 | 0.07 | 0.29 | +0.02 | +11.76% | 10 | 694 | 45.90% |
| CVS241115C00082500 | 2024-09-06 11:12AM EDT | 82.50 | 0.13 | 0.04 | 0.15 | +0.05 | +62.50% | 2 | 96 | 43.56% |
| CVS241115C00085000 | 2024-09-05 11:08AM EDT | 85.00 | 0.13 | 0.03 | 0.30 | 0.00 | - | 2 | 192 | 52.64% |
| CVS241115C00087500 | 2024-09-05 11:09AM EDT | 87.50 | 0.06 | 0.03 | 0.28 | 0.00 | - | 2 | 78 | 54.93% |
| CVS241115C00090000 | 2024-09-03 10:06AM EDT | 90.00 | 0.12 | 0.02 | 0.26 | 0.00 | - | 2 | 149 | 51.27% |
| CVS241115C00095000 | 2024-09-03 11:06AM EDT | 95.00 | 0.05 | 0.01 | 0.24 | 0.00 | - | 2 | 134 | 55.37% |
| CVS241115C00100000 | 2024-09-03 11:09AM EDT | 100.00 | 0.08 | 0.01 | 0.20 | 0.00 | - | 2 | 262 | 58.40% |
| CVS241115C00105000 | 2024-08-19 9:42AM EDT | 105.00 | 0.06 | 0.01 | 0.21 | 0.00 | - | 2 | 40 | 63.09% |
| CVS241115C00110000 | 2024-08-06 10:13AM EDT | 110.00 | 0.12 | 0.01 | 0.20 | 0.00 | - | 2 | 31 | 66.60% |
| CVS241115C00115000 | 2024-09-05 2:51PM EDT | 115.00 | 0.03 | 0.01 | 0.39 | 0.00 | - | 3 | 121 | 77.25% |
Options de ventepour15 novembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS241115P00027500 | 2024-08-12 11:57AM EDT | 27.50 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 82.62% |
| CVS241115P00030000 | 2024-08-16 9:57AM EDT | 30.00 | 0.06 | 0.00 | 0.21 | 0.00 | - | 22 | 133 | 74.22% |
| CVS241115P00032500 | 2024-09-05 12:13PM EDT | 32.50 | 0.11 | 0.01 | 0.24 | 0.00 | - | 20 | 47 | 67.97% |
| CVS241115P00035000 | 2024-08-28 12:22PM EDT | 35.00 | 0.06 | 0.01 | 0.30 | 0.00 | - | 2 | 211 | 62.50% |
| CVS241115P00037500 | 2024-09-05 11:40AM EDT | 37.50 | 0.11 | 0.03 | 0.32 | 0.00 | - | 3 | 188 | 56.15% |
| CVS241115P00040000 | 2024-09-05 11:08AM EDT | 40.00 | 0.18 | 0.07 | 0.38 | 0.00 | - | 2 | 118 | 51.47% |
| CVS241115P00042500 | 2024-09-05 11:09AM EDT | 42.50 | 0.24 | 0.25 | 0.30 | 0.00 | - | 2 | 2,269 | 47.17% |
| CVS241115P00045000 | 2024-09-05 3:56PM EDT | 45.00 | 0.39 | 0.41 | 0.46 | 0.00 | - | 12 | 593 | 44.58% |
| CVS241115P00047500 | 2024-09-06 3:46PM EDT | 47.50 | 0.66 | 0.44 | 0.70 | +0.06 | +10.00% | 9 | 1,111 | 42.11% |
| CVS241115P00050000 | 2024-09-06 1:54PM EDT | 50.00 | 0.98 | 1.04 | 1.10 | 0.00 | - | 133 | 2,530 | 40.53% |
| CVS241115P00052500 | 2024-09-06 1:41PM EDT | 52.50 | 1.56 | 1.58 | 1.69 | +0.14 | +9.86% | 20 | 3,275 | 39.23% |
| CVS241115P00055000 | 2024-09-06 2:24PM EDT | 55.00 | 2.40 | 2.46 | 2.51 | +0.02 | +0.84% | 144 | 7,217 | 38.14% |
| CVS241115P00057500 | 2024-09-06 3:37PM EDT | 57.50 | 3.50 | 3.55 | 3.65 | 0.00 | - | 27 | 1,553 | 37.79% |
| CVS241115P00060000 | 2024-09-06 2:22PM EDT | 60.00 | 4.80 | 4.90 | 5.00 | +0.10 | +2.13% | 21 | 1,955 | 36.96% |
| CVS241115P00062500 | 2024-09-04 10:57AM EDT | 62.50 | 5.45 | 6.55 | 6.65 | 0.00 | - | 11 | 3,473 | 36.63% |
| CVS241115P00065000 | 2024-09-05 10:02AM EDT | 65.00 | 7.64 | 8.40 | 8.55 | 0.00 | - | 3 | 813 | 36.72% |
| CVS241115P00067500 | 2024-09-05 9:30AM EDT | 67.50 | 9.12 | 10.50 | 10.65 | 0.00 | - | 40 | 528 | 37.26% |
| CVS241115P00070000 | 2024-09-04 2:54PM EDT | 70.00 | 11.75 | 12.75 | 12.90 | 0.00 | - | 1 | 353 | 38.33% |
| CVS241115P00072500 | 2024-08-30 10:50AM EDT | 72.50 | 15.80 | 15.00 | 15.35 | 0.00 | - | 6 | 108 | 41.99% |
| CVS241115P00075000 | 2024-08-30 2:37PM EDT | 75.00 | 18.16 | 16.25 | 17.70 | 0.00 | - | 1 | 137 | 42.97% |
| CVS241115P00077500 | 2024-07-18 10:40AM EDT | 77.50 | 16.70 | 18.60 | 19.65 | 0.00 | - | 10 | 9 | 0.00% |
| CVS241115P00080000 | 2024-08-07 9:54AM EDT | 80.00 | 22.95 | 21.50 | 21.90 | 0.00 | - | 2 | 5 | 0.00% |
| CVS241115P00082500 | 2024-05-01 3:42PM EDT | 82.50 | 26.01 | 20.50 | 24.45 | 0.00 | - | 90 | 0 | 0.00% |
| CVS241115P00085000 | 2024-05-01 3:42PM EDT | 85.00 | 28.40 | 23.60 | 28.00 | 0.00 | - | 31 | 0 | 64.53% |
| CVS241115P00087500 | 2024-04-23 11:19AM EDT | 87.50 | 17.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVS241115P00090000 | 2024-03-15 3:32PM EDT | 90.00 | 13.90 | 21.25 | 23.65 | 0.00 | - | - | 15 | 0.00% |
