La bourse est fermée

CVS Health Corporation (CVS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
59,57-0,34 (-0,57 %)
À la clôture : 04:00PM EDT
59,68 +0,11 (+0,18 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 juin 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CVS250620C000300002024-05-28 10:10AM EDT30.0025.0026.3530.350.00-1151.71%
CVS250620C000325002024-05-07 11:26AM EDT32.5027.2526.3030.100.00--151.51%
CVS250620C000350002024-05-31 11:11AM EDT35.0023.0022.0027.000.00-1259.77%
CVS250620C000375002024-03-11 12:24PM EDT37.5038.6031.7035.950.00-20121.56%
CVS250620C000400002024-06-27 3:39PM EDT40.0019.1019.1022.000.00-12948.54%
CVS250620C000425002024-06-28 9:37AM EDT42.5018.0017.4019.150.00-13540.74%
CVS250620C000450002024-07-17 3:50PM EDT45.0018.1015.1016.900.00-12837.74%
CVS250620C000475002024-07-19 10:27AM EDT47.5014.2313.5515.30-0.37-2.53%183638.62%
CVS250620C000500002024-07-19 10:00AM EDT50.0012.4011.4514.45-0.35-2.75%825342.68%
CVS250620C000525002024-07-19 10:40AM EDT52.5010.9010.6511.70-1.05-8.79%11,16035.94%
CVS250620C000550002024-07-19 3:49PM EDT55.009.369.059.45-1.23-11.61%20291231.76%
CVS250620C000575002024-07-18 10:54AM EDT57.509.007.858.150.00-21,30031.70%
CVS250620C000600002024-07-19 2:45PM EDT60.006.856.656.90-1.40-16.97%41,35131.24%
CVS250620C000625002024-07-19 1:18PM EDT62.505.755.506.10-0.85-12.88%31,18632.17%
CVS250620C000650002024-07-19 1:06PM EDT65.004.854.704.90-0.90-15.65%31,71330.77%
CVS250620C000675002024-07-17 3:31PM EDT67.504.933.804.100.00-1087630.61%
CVS250620C000700002024-07-19 2:20PM EDT70.003.403.103.45-0.50-12.82%281,50830.64%
CVS250620C000725002024-07-11 11:03AM EDT72.502.522.652.840.00-220330.41%
CVS250620C000750002024-07-18 11:12AM EDT75.002.772.162.340.00-131,00430.27%
CVS250620C000775002024-07-18 11:06AM EDT77.502.321.741.950.00-391,13030.32%
CVS250620C000800002024-07-18 2:19PM EDT80.001.731.441.610.00-352,18330.30%
CVS250620C000825002024-07-18 10:51AM EDT82.501.570.981.350.00-1214330.45%
CVS250620C000850002024-07-17 9:43AM EDT85.001.200.941.130.00-11,09930.58%
CVS250620C000875002024-07-19 12:52PM EDT87.500.890.580.95-0.01-1.11%4502,75130.74%
CVS250620C000900002024-07-17 2:34PM EDT90.001.000.640.810.00-410931.01%
CVS250620C000950002024-07-17 2:03PM EDT95.000.700.320.600.00-418731.57%
CVS250620C001000002024-07-17 10:43AM EDT100.000.530.000.670.00-21,11634.91%
CVS250620C001050002024-07-17 10:41AM EDT105.000.430.260.440.00-21634.25%
CVS250620C001100002024-07-17 10:37AM EDT110.000.320.020.540.00-21,94537.82%
CVS250620C001150002024-07-17 10:39AM EDT115.000.260.000.480.00-2838.99%
Options de ventepour20 juin 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CVS250620P000275002024-07-12 1:28PM EDT27.500.190.000.200.00-216843.26%
CVS250620P000300002024-07-17 10:40AM EDT30.000.230.010.510.00-25646.83%
CVS250620P000325002024-07-17 10:37AM EDT32.500.350.100.620.00-23144.07%
CVS250620P000350002024-07-18 10:25AM EDT35.000.460.350.570.00-25838.72%
CVS250620P000375002024-07-15 11:47AM EDT37.500.760.490.850.00-23838.36%
CVS250620P000400002024-07-15 10:11AM EDT40.001.050.751.160.00-1050037.40%
CVS250620P000425002024-07-18 12:57PM EDT42.501.171.071.510.00-121036.17%
CVS250620P000450002024-07-19 11:30AM EDT45.001.781.481.90+0.26+17.11%43,58234.72%
CVS250620P000475002024-07-17 12:36PM EDT47.502.022.212.420.00-11,25133.64%
CVS250620P000500002024-07-19 2:13PM EDT50.002.932.463.10+0.35+13.57%451132.94%
CVS250620P000525002024-07-19 12:17PM EDT52.503.753.653.85+0.55+17.19%559031.97%
CVS250620P000550002024-07-18 10:09AM EDT55.004.054.554.800.00-21,74531.40%
CVS250620P000575002024-07-18 2:17PM EDT57.505.445.705.850.00-750230.68%
CVS250620P000600002024-07-19 12:22PM EDT60.007.006.907.10+0.25+3.70%42,47430.24%
CVS250620P000625002024-07-17 9:39AM EDT62.507.897.508.550.00-137530.08%
CVS250620P000650002024-07-16 2:26PM EDT65.009.709.1010.050.00-174729.55%
CVS250620P000675002024-07-16 11:57AM EDT67.5011.6511.4012.450.00-11,44732.54%
CVS250620P000700002024-07-11 9:30AM EDT70.0014.6813.1513.700.00-154229.81%
CVS250620P000725002024-06-10 2:49PM EDT72.5014.6515.6518.000.00-219641.09%
CVS250620P000750002024-06-06 1:17PM EDT75.0016.5018.5521.250.00-17447.25%
CVS250620P000775002024-07-09 2:01PM EDT77.5021.2017.2520.000.00-313631.07%
CVS250620P000800002024-06-20 9:39AM EDT80.0020.2120.7021.800.00-14728.77%
CVS250620P000825002024-05-10 10:02AM EDT82.5026.4520.6023.900.00-111427.66%
CVS250620P000850002024-05-02 9:55AM EDT85.0030.3023.0028.000.00-7040.03%
CVS250620P000875002024-06-11 2:40PM EDT87.5027.4027.8532.050.00-13350.31%
CVS250620P000900002024-06-05 12:46PM EDT90.0029.8931.7036.000.00-1059.41%