La bourse ferme dans 5 h 7 min
CAC 40
7 468,60 +71,77 (+0,97 %) Euro Stoxx 50
4 830,63 +67,05 (+1,41 %) Dow Jones
40 861,71 +124,75 (+0,31 %) EUR/USD
1,1022 +0,0005 (+0,04 %) Gold future
2 547,90 +5,50 (+0,22 %) Bitcoin EUR
52 705,96 +1 352,23 (+2,63 %)
CVS Health Corporation (CVS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS250321C00035000 | 2024-09-06 2:34PM EDT | 35.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVS250321C00040000 | 2024-09-09 10:40AM EDT | 40.00 | 17.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVS250321C00042500 | 2024-08-08 2:42PM EDT | 42.50 | 16.60 | 16.00 | 17.65 | 0.00 | - | 1 | 7 | 59.18% |
| CVS250321C00045000 | 2024-08-28 10:53AM EDT | 45.00 | 13.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVS250321C00047500 | 2024-08-13 11:13AM EDT | 47.50 | 11.20 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| CVS250321C00050000 | 2024-09-11 10:27AM EDT | 50.00 | 8.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVS250321C00052500 | 2024-09-03 10:07AM EDT | 52.50 | 8.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVS250321C00055000 | 2024-09-11 12:25PM EDT | 55.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| CVS250321C00057500 | 2024-09-11 3:36PM EDT | 57.50 | 4.67 | 0.00 | 0.00 | 0.00 | - | 568 | 0 | 0.78% |
| CVS250321C00060000 | 2024-09-11 1:04PM EDT | 60.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| CVS250321C00062500 | 2024-09-09 10:29AM EDT | 62.50 | 3.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CVS250321C00065000 | 2024-09-11 11:54AM EDT | 65.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVS250321C00067500 | 2024-09-05 9:58AM EDT | 67.50 | 2.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVS250321C00070000 | 2024-09-11 2:17PM EDT | 70.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| CVS250321C00072500 | 2024-09-04 9:30AM EDT | 72.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVS250321C00075000 | 2024-09-11 10:15AM EDT | 75.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CVS250321C00080000 | 2024-09-11 9:44AM EDT | 80.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVS250321C00085000 | 2024-09-10 3:59PM EDT | 85.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CVS250321C00090000 | 2024-09-11 11:33AM EDT | 90.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CVS250321C00095000 | 2024-09-11 3:26PM EDT | 95.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CVS250321C00100000 | 2024-09-11 11:31AM EDT | 100.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
Options de ventepour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS250321P00027500 | 2024-09-11 9:50AM EDT | 27.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CVS250321P00030000 | 2024-09-11 12:04PM EDT | 30.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CVS250321P00032500 | 2024-09-11 9:47AM EDT | 32.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVS250321P00035000 | 2024-09-11 9:48AM EDT | 35.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVS250321P00037500 | 2024-09-05 9:55AM EDT | 37.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVS250321P00040000 | 2024-09-06 9:30AM EDT | 40.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CVS250321P00042500 | 2024-09-09 9:35AM EDT | 42.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVS250321P00045000 | 2024-09-11 10:25AM EDT | 45.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CVS250321P00047500 | 2024-09-06 3:50PM EDT | 47.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CVS250321P00050000 | 2024-09-09 9:33AM EDT | 50.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CVS250321P00052500 | 2024-09-11 11:43AM EDT | 52.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CVS250321P00055000 | 2024-09-11 11:25AM EDT | 55.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.78% |
| CVS250321P00057500 | 2024-09-09 11:50AM EDT | 57.50 | 5.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS250321P00060000 | 2024-09-05 3:22PM EDT | 60.00 | 6.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVS250321P00062500 | 2024-09-05 11:09AM EDT | 62.50 | 7.55 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| CVS250321P00065000 | 2024-09-03 1:03PM EDT | 65.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS250321P00067500 | 2024-09-11 10:16AM EDT | 67.50 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS250321P00070000 | 2024-09-04 12:12PM EDT | 70.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVS250321P00072500 | 2024-08-21 10:48AM EDT | 72.50 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS250321P00075000 | 2024-06-07 3:44PM EDT | 75.00 | 14.80 | 18.20 | 19.45 | 0.00 | - | 1 | 168 | 29.66% |
| CVS250321P00080000 | 2024-09-03 10:20AM EDT | 80.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVS250321P00095000 | 2024-05-01 9:32AM EDT | 95.00 | 38.05 | 38.30 | 41.00 | 0.00 | - | - | 0 | 63.99% |
| CVS250321P00100000 | 2024-07-03 10:18AM EDT | 100.00 | 43.10 | 38.50 | 42.75 | 0.00 | - | - | 0 | 0.00% |
