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’achatpour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CVS250117C000275002024-05-16 12:46PM EDT27.5030.5030.9534.150.00--181.88%
CVS250117C000300002024-06-21 3:45PM EDT30.0031.1827.1531.300.00-1152.39%
CVS250117C000325002024-05-16 3:39PM EDT32.5025.3626.3529.800.00--275.29%
CVS250117C000350002024-05-31 2:21PM EDT35.0024.0022.0026.300.00-23277.39%
CVS250117C000375002024-03-06 4:49PM EDT37.5037.0235.0039.450.00-127200.10%
CVS250117C000400002024-07-12 2:09PM EDT40.0019.6519.1519.75+1.13+6.10%417943.16%
CVS250117C000425002024-07-05 10:49AM EDT42.5014.3715.3517.950.00-19246.75%
CVS250117C000450002024-07-12 3:50PM EDT45.0015.0914.8015.10+1.72+12.86%1129737.09%
CVS250117C000475002024-06-17 3:20PM EDT47.5014.8511.7514.800.00-186251.15%
CVS250117C000500002024-07-12 9:35AM EDT50.0010.6610.3011.10+0.98+10.12%194335.16%
CVS250117C000525002024-07-12 2:23PM EDT52.509.638.159.40+1.90+24.58%1024534.92%
CVS250117C000550002024-07-12 12:19PM EDT55.007.637.558.35+1.38+22.08%81,57437.77%
CVS250117C000575002024-07-12 2:44PM EDT57.506.376.156.30+1.01+18.84%11,00833.15%
CVS250117C000600002024-07-12 2:12PM EDT60.005.204.905.15+0.60+13.04%472,19233.15%
CVS250117C000625002024-07-12 2:07PM EDT62.503.983.904.00+0.43+12.11%151,69332.13%
CVS250117C000650002024-07-12 3:50PM EDT65.003.103.053.15+0.27+9.54%5584,02031.92%
CVS250117C000675002024-07-12 2:13PM EDT67.502.572.352.65+0.52+25.37%172,60433.03%
CVS250117C000700002024-07-12 3:47PM EDT70.001.881.781.85+0.27+16.77%185,36131.29%
CVS250117C000725002024-07-12 3:25PM EDT72.501.451.351.45+0.21+16.94%113,64431.51%
CVS250117C000750002024-07-12 3:50PM EDT75.001.021.031.12+0.12+13.33%613,64631.60%
CVS250117C000775002024-07-12 1:51PM EDT77.500.810.500.88+0.13+19.12%33,37231.89%
CVS250117C000800002024-07-12 11:48AM EDT80.000.580.600.81+0.07+13.73%276,00533.57%
CVS250117C000825002024-07-12 3:47PM EDT82.500.520.470.55+0.11+26.83%593532.54%
CVS250117C000850002024-07-12 1:52PM EDT85.000.400.360.45+0.06+17.65%41,67133.08%
CVS250117C000875002024-07-09 9:53AM EDT87.500.290.290.380.00-21,73433.79%
CVS250117C000900002024-07-11 2:10PM EDT90.000.290.260.320.00-142,79934.42%
CVS250117C000925002024-07-12 11:19AM EDT92.500.290.160.29+0.05+20.83%265735.45%
CVS250117C000950002024-07-12 10:26AM EDT95.000.180.160.23-0.03-14.29%277335.60%
CVS250117C000975002024-07-12 10:22AM EDT97.500.230.130.23+0.02+9.52%236237.11%
CVS250117C001000002024-07-12 11:19AM EDT100.000.210.080.21+0.04+23.53%22,77337.99%
CVS250117C001050002024-07-12 10:14AM EDT105.000.160.050.17+0.05+45.45%21,39739.45%
CVS250117C001100002024-07-11 9:46AM EDT110.000.140.080.150.00-22,07741.21%
CVS250117C001150002024-07-12 12:45PM EDT115.000.090.060.30+0.01+12.50%2238648.54%
CVS250117C001200002024-07-01 10:36AM EDT120.000.070.040.120.00-21,69944.43%
CVS250117C001250002024-07-10 11:46AM EDT125.000.110.020.210.00-235250.29%
CVS250117C001300002024-07-12 11:49AM EDT130.000.030.050.08-0.02-40.00%221246.09%
CVS250117C001350002024-07-12 10:19AM EDT135.000.090.020.09+0.08+800.00%230448.54%
CVS250117C001400002024-07-12 11:50AM EDT140.000.020.010.08-0.02-50.00%218449.61%
CVS250117C001450002024-06-24 10:27AM EDT145.000.080.010.050.00-211948.63%
CVS250117C001500002024-07-05 12:51PM EDT150.000.040.000.140.00-144552.05%
CVS250117C001550002024-06-24 9:30AM EDT155.000.090.010.080.00-4045150.98%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CVS250117P000275002024-07-12 10:32AM EDT27.500.150.020.24+0.08+114.29%328253.32%
CVS250117P000300002024-07-12 11:21AM EDT30.000.090.060.14-0.10-52.63%422648.34%
CVS250117P000325002024-07-12 10:16AM EDT32.500.160.090.17-0.04-20.00%213844.63%
CVS250117P000350002024-07-12 1:05PM EDT35.000.200.180.23-0.08-28.57%699041.99%
CVS250117P000375002024-07-12 10:32AM EDT37.500.410.170.58+0.08+24.24%31,12345.65%
CVS250117P000400002024-07-11 10:40AM EDT40.000.500.390.460.00-179438.09%
CVS250117P000425002024-07-12 2:12PM EDT42.500.610.590.65-0.10-14.08%251336.40%
CVS250117P000450002024-07-12 3:01PM EDT45.000.900.850.95-0.17-15.89%332,45535.35%
CVS250117P000475002024-07-12 2:30PM EDT47.501.260.661.33-0.26-17.11%73,00934.11%
CVS250117P000500002024-07-12 3:34PM EDT50.001.781.671.93-0.25-12.32%275,38633.79%
CVS250117P000525002024-07-12 1:59PM EDT52.502.502.473.75-0.65-20.63%2183740.85%
CVS250117P000550002024-07-12 3:55PM EDT55.003.332.473.45-0.42-11.20%247,20532.00%
CVS250117P000575002024-07-11 9:39AM EDT57.505.004.304.500.00-53,26231.35%
CVS250117P000600002024-07-12 9:34AM EDT60.006.105.656.10-0.10-1.61%64,80532.87%
CVS250117P000625002024-07-03 12:46PM EDT62.508.506.557.600.00-204,25832.75%
CVS250117P000650002024-07-12 3:32PM EDT65.008.558.209.00-1.62-15.93%54,29731.01%
CVS250117P000675002024-07-08 3:37PM EDT67.5012.159.9510.700.00-451,96230.07%
CVS250117P000700002024-07-12 12:17PM EDT70.0012.6010.9513.65-0.95-7.01%12,91036.91%
CVS250117P000725002024-06-12 12:47PM EDT72.5013.9113.2015.150.00-22,62633.13%
CVS250117P000750002024-07-03 10:04AM EDT75.0018.6016.6017.250.00-22,69332.81%
CVS250117P000775002024-05-16 11:07AM EDT77.5020.1016.6519.650.00-151934.63%
CVS250117P000800002024-05-20 1:28PM EDT80.0022.5317.0020.050.00-3490.00%
CVS250117P000825002024-05-09 3:08PM EDT82.5027.1818.5021.500.00-9120.00%
CVS250117P000850002024-07-02 9:30AM EDT85.0027.3024.2028.450.00-11953.48%
CVS250117P000875002024-05-08 3:22PM EDT87.5032.6823.8028.450.00-13440.00%
CVS250117P000900002024-05-20 1:28PM EDT90.0032.4726.7531.500.00-3037.79%
CVS250117P000925002024-05-30 2:37PM EDT92.5038.5831.5036.100.00-557061.69%
CVS250117P000950002024-05-30 2:41PM EDT95.0041.1534.2038.800.00-312165.47%
CVS250117P000975002024-05-30 2:41PM EDT97.5039.7536.7041.000.00-382065.06%
CVS250117P001000002024-05-30 2:37PM EDT100.0042.2539.2043.750.00-6212869.14%
CVS250117P001050002023-08-25 10:50AM EDT105.0038.1033.4534.600.00-100.00%
CVS250117P001100002023-04-27 3:12PM EDT110.0037.0041.6043.150.00-5160.00%
CVS250117P001150002022-12-09 1:01PM EDT115.0019.4525.2526.350.00-11650.00%
CVS250117P001200002024-04-25 9:35AM EDT120.0052.6562.0066.200.00-1085.85%
CVS250117P001350002022-11-08 2:33PM EDT135.0034.1533.3034.200.00--10.00%
CVS250117P001550002023-04-26 2:48PM EDT155.0082.9586.5588.400.00--00.00%