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
48 791,66 +611,69 (+1,27 %)
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’achatpour21 février 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS250221C00030000 | 2024-07-16 10:21AM EDT | 30.00 | 30.00 | 26.50 | 29.05 | 0.00 | - | 1 | 0 | 81.49% |
| CVS250221C00032500 | 2024-07-29 2:01PM EDT | 32.50 | 29.50 | 22.75 | 27.00 | 0.00 | - | 10 | 5 | 80.64% |
| CVS250221C00042500 | 2024-08-15 10:24AM EDT | 42.50 | 15.00 | 15.90 | 16.20 | 0.00 | - | 2 | 3 | 41.19% |
| CVS250221C00045000 | 2024-08-27 2:48PM EDT | 45.00 | 14.00 | 13.80 | 14.80 | 0.00 | - | 1 | 2 | 47.49% |
| CVS250221C00047500 | 2024-09-04 10:41AM EDT | 47.50 | 13.15 | 11.75 | 11.95 | 0.00 | - | 1 | 68 | 37.62% |
| CVS250221C00050000 | 2024-09-06 9:50AM EDT | 50.00 | 10.70 | 9.85 | 10.05 | -0.12 | -1.11% | 3 | 205 | 36.48% |
| CVS250221C00052500 | 2024-08-19 2:55PM EDT | 52.50 | 9.18 | 8.10 | 8.30 | 0.00 | - | 1 | 111 | 35.38% |
| CVS250221C00055000 | 2024-09-05 3:55PM EDT | 55.00 | 6.75 | 6.55 | 6.70 | 0.00 | - | 2 | 369 | 34.22% |
| CVS250221C00057500 | 2024-09-05 10:46AM EDT | 57.50 | 5.60 | 5.20 | 5.35 | 0.00 | - | 4 | 1,730 | 33.56% |
| CVS250221C00060000 | 2024-09-06 10:22AM EDT | 60.00 | 4.40 | 4.05 | 4.20 | +0.30 | +7.32% | 6 | 849 | 33.01% |
| CVS250221C00062500 | 2024-09-04 12:36PM EDT | 62.50 | 3.25 | 3.10 | 3.25 | 0.00 | - | 214 | 243 | 32.58% |
| CVS250221C00065000 | 2024-09-05 2:32PM EDT | 65.00 | 2.76 | 2.36 | 2.51 | +0.41 | +17.45% | 1 | 376 | 32.46% |
| CVS250221C00067500 | 2024-09-04 11:17AM EDT | 67.50 | 2.16 | 1.65 | 2.01 | 0.00 | - | 35 | 194 | 33.06% |
| CVS250221C00070000 | 2024-09-06 11:31AM EDT | 70.00 | 1.54 | 1.28 | 1.74 | +0.20 | +14.93% | 4 | 437 | 34.71% |
| CVS250221C00072500 | 2024-08-30 12:43PM EDT | 72.50 | 0.83 | 0.95 | 1.05 | 0.00 | - | 1 | 30 | 31.86% |
| CVS250221C00075000 | 2024-08-28 10:26AM EDT | 75.00 | 0.66 | 0.70 | 0.82 | 0.00 | - | 2 | 169 | 32.32% |
| CVS250221C00080000 | 2024-09-04 3:18PM EDT | 80.00 | 0.53 | 0.41 | 0.49 | 0.00 | - | 6 | 98 | 32.98% |
| CVS250221C00085000 | 2024-09-03 9:46AM EDT | 85.00 | 0.27 | 0.23 | 0.28 | 0.00 | - | 2 | 23 | 33.30% |
| CVS250221C00090000 | 2024-09-06 3:58PM EDT | 90.00 | 0.19 | 0.07 | 0.21 | -0.02 | -9.52% | 12 | 146 | 35.16% |
| CVS250221C00095000 | 2024-09-06 9:48AM EDT | 95.00 | 0.16 | 0.05 | 0.15 | -0.01 | -5.88% | 2 | 95 | 36.48% |
Options de ventepour21 février 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS250221P00030000 | 2024-09-06 9:46AM EDT | 30.00 | 0.09 | 0.03 | 0.36 | +0.01 | +12.50% | 2 | 170 | 52.73% |
| CVS250221P00032500 | 2024-09-06 9:43AM EDT | 32.50 | 0.15 | 0.12 | 0.37 | -0.05 | -25.00% | 2 | 58 | 53.32% |
| CVS250221P00035000 | 2024-09-05 9:44AM EDT | 35.00 | 0.25 | 0.17 | 0.46 | -0.01 | -3.85% | 2 | 17 | 49.85% |
| CVS250221P00037500 | 2024-09-05 9:46AM EDT | 37.50 | 0.34 | 0.30 | 0.53 | -0.02 | -5.56% | 2 | 129 | 45.65% |
| CVS250221P00040000 | 2024-09-05 9:48AM EDT | 40.00 | 0.49 | 0.51 | 0.57 | 0.00 | - | 2 | 14 | 40.82% |
| CVS250221P00042500 | 2024-08-21 2:04PM EDT | 42.50 | 0.73 | 0.73 | 0.81 | 0.00 | - | 48 | 66 | 39.23% |
| CVS250221P00045000 | 2024-08-26 3:52PM EDT | 45.00 | 0.92 | 1.05 | 1.13 | 0.00 | - | 2 | 165 | 37.67% |
| CVS250221P00047500 | 2024-08-12 2:26PM EDT | 47.50 | 1.35 | 1.51 | 1.58 | -0.77 | -36.32% | 1 | 250 | 36.48% |
| CVS250221P00050000 | 2024-09-03 11:29AM EDT | 50.00 | 1.91 | 1.90 | 2.18 | 0.00 | - | 11 | 789 | 35.50% |
| CVS250221P00052500 | 2024-09-04 2:11PM EDT | 52.50 | 2.63 | 2.74 | 2.94 | 0.00 | - | 11 | 1,314 | 34.60% |
| CVS250221P00055000 | 2024-09-05 12:48PM EDT | 55.00 | 3.71 | 3.75 | 3.90 | 0.00 | - | 1 | 97 | 33.90% |
| CVS250221P00057500 | 2024-09-05 12:46PM EDT | 57.50 | 4.90 | 4.90 | 5.05 | 0.00 | - | 3 | 140 | 33.25% |
| CVS250221P00060000 | 2024-09-05 11:51AM EDT | 60.00 | 6.00 | 6.25 | 6.40 | 0.00 | - | 1 | 95 | 32.70% |
| CVS250221P00062500 | 2024-09-03 10:51AM EDT | 62.50 | 7.27 | 7.75 | 7.95 | 0.00 | - | 10 | 100 | 32.26% |
| CVS250221P00065000 | 2024-09-05 1:13PM EDT | 65.00 | 9.45 | 9.45 | 9.65 | 0.00 | - | 1 | 485 | 31.70% |
| CVS250221P00067500 | 2024-08-22 10:06AM EDT | 67.50 | 11.15 | 11.35 | 11.55 | 0.00 | - | 102 | 149 | 31.47% |
| CVS250221P00070000 | 2024-09-04 2:54PM EDT | 70.00 | 12.49 | 13.00 | 13.60 | 0.00 | - | 1 | 55 | 31.45% |
| CVS250221P00072500 | 2024-08-08 3:34PM EDT | 72.50 | 15.60 | 15.55 | 15.75 | 0.00 | - | - | 26 | 31.40% |
| CVS250221P00075000 | 2024-07-18 10:15AM EDT | 75.00 | 14.95 | 16.75 | 17.25 | 0.00 | - | 1 | 1 | 13.28% |
| CVS250221P00080000 | 2024-07-12 11:48AM EDT | 80.00 | 21.88 | 21.80 | 23.85 | 0.00 | - | - | 21 | 45.92% |
