La bourse est fermée
CAC 40
7 500,26 -115,15 (-1,51 %) Euro Stoxx 50
4 871,54 -71,84 (-1,45 %) Dow Jones
42 063,36 +38,17 (+0,09 %) EUR/USD
1,1166 0,0000 (-0,00 %) Gold future
2 647,10 +32,50 (+1,24 %) Bitcoin EUR
56 485,14 +257,02 (+0,46 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS260116C00027500 | 2024-09-13 2:32PM EDT | 27.50 | 30.37 | 27.70 | 32.50 | 0.00 | - | 5 | 2 | 65.53% |
| CVS260116C00030000 | 2024-09-20 2:15PM EDT | 30.00 | 27.95 | 25.20 | 29.05 | +0.55 | +2.01% | 1 | 9 | 50.39% |
| CVS260116C00032500 | 2024-07-22 9:44AM EDT | 32.50 | 26.66 | 24.55 | 29.50 | 0.00 | - | 2 | 2 | 68.63% |
| CVS260116C00035000 | 2024-09-12 12:40PM EDT | 35.00 | 23.11 | 22.10 | 24.90 | 0.00 | - | 1 | 173 | 47.64% |
| CVS260116C00037500 | 2024-08-02 12:51PM EDT | 37.50 | 22.53 | 20.60 | 22.00 | 0.00 | - | 10 | 21 | 39.89% |
| CVS260116C00040000 | 2024-09-20 11:23AM EDT | 40.00 | 18.65 | 18.55 | 19.75 | +0.30 | +1.63% | 10 | 180 | 37.22% |
| CVS260116C00042500 | 2024-09-11 10:52AM EDT | 42.50 | 14.87 | 16.60 | 19.00 | 0.00 | - | 2 | 21 | 43.02% |
| CVS260116C00045000 | 2024-09-20 12:00PM EDT | 45.00 | 14.85 | 14.65 | 15.15 | +0.45 | +3.13% | 50 | 193 | 31.08% |
| CVS260116C00047500 | 2024-09-13 11:21AM EDT | 47.50 | 13.65 | 13.05 | 13.40 | 0.00 | - | 1 | 40 | 30.66% |
| CVS260116C00050000 | 2024-09-19 3:01PM EDT | 50.00 | 12.51 | 11.50 | 11.80 | 0.00 | - | 96 | 1,344 | 30.38% |
| CVS260116C00052500 | 2024-09-13 3:00PM EDT | 52.50 | 10.70 | 10.05 | 10.30 | 0.00 | - | 1 | 79 | 29.99% |
| CVS260116C00055000 | 2024-09-20 10:39AM EDT | 55.00 | 8.90 | 8.55 | 9.00 | -0.60 | -6.32% | 8 | 910 | 29.88% |
| CVS260116C00057500 | 2024-09-19 11:04AM EDT | 57.50 | 8.34 | 7.55 | 7.80 | 0.00 | - | 6 | 981 | 29.67% |
| CVS260116C00060000 | 2024-09-20 11:57AM EDT | 60.00 | 6.63 | 6.45 | 6.70 | -0.52 | -7.27% | 5 | 1,016 | 29.36% |
| CVS260116C00062500 | 2024-09-13 10:46AM EDT | 62.50 | 6.29 | 5.55 | 5.75 | 0.00 | - | 25 | 1,211 | 29.19% |
| CVS260116C00065000 | 2024-09-20 1:39PM EDT | 65.00 | 4.85 | 4.70 | 4.90 | -0.44 | -8.32% | 6 | 1,368 | 28.97% |
| CVS260116C00067500 | 2024-09-18 3:47PM EDT | 67.50 | 4.68 | 4.00 | 4.20 | 0.00 | - | 3 | 400 | 28.95% |
| CVS260116C00070000 | 2024-09-20 12:37PM EDT | 70.00 | 3.42 | 3.35 | 3.55 | -0.37 | -9.76% | 175 | 19,231 | 28.75% |
| CVS260116C00072500 | 2024-09-20 12:00PM EDT | 72.50 | 2.90 | 2.83 | 3.05 | -0.45 | -13.43% | 1 | 1,295 | 28.85% |
| CVS260116C00075000 | 2024-09-20 12:32PM EDT | 75.00 | 2.44 | 2.37 | 2.57 | -0.46 | -15.86% | 18 | 954 | 28.71% |
| CVS260116C00077500 | 2024-09-16 11:48AM EDT | 77.50 | 2.43 | 1.98 | 2.19 | 0.00 | - | 1 | 521 | 28.74% |
| CVS260116C00080000 | 2024-09-19 12:38PM EDT | 80.00 | 1.89 | 1.61 | 1.88 | 0.00 | - | 101 | 2,160 | 28.85% |
| CVS260116C00082500 | 2024-08-29 1:48PM EDT | 82.50 | 1.57 | 1.39 | 1.62 | 0.00 | - | 2 | 710 | 28.99% |
| CVS260116C00085000 | 2024-09-19 3:12PM EDT | 85.00 | 1.45 | 1.19 | 1.35 | 0.00 | - | 1 | 976 | 28.83% |
| CVS260116C00087500 | 2024-09-11 12:43PM EDT | 87.50 | 1.01 | 0.82 | 1.16 | 0.00 | - | 20 | 485 | 28.96% |
| CVS260116C00090000 | 2024-09-20 2:50PM EDT | 90.00 | 0.95 | 0.85 | 1.00 | -0.07 | -6.86% | 1 | 784 | 29.08% |
| CVS260116C00095000 | 2024-09-09 10:08AM EDT | 95.00 | 0.75 | 0.62 | 0.76 | 0.00 | - | 11 | 375 | 29.47% |
| CVS260116C00100000 | 2024-09-19 1:44PM EDT | 100.00 | 0.61 | 0.44 | 0.58 | 0.00 | - | 1 | 965 | 29.81% |
| CVS260116C00105000 | 2024-09-20 3:39PM EDT | 105.00 | 0.44 | 0.33 | 0.46 | -0.02 | -4.35% | 2 | 704 | 30.32% |
| CVS260116C00110000 | 2024-09-20 9:36AM EDT | 110.00 | 0.35 | 0.11 | 0.66 | -0.04 | -10.26% | 2 | 1,624 | 34.42% |
| CVS260116C00115000 | 2024-09-20 10:07AM EDT | 115.00 | 0.27 | 0.07 | 0.40 | -0.07 | -20.59% | 4 | 1,047 | 32.89% |
| CVS260116C00120000 | 2024-09-20 12:15PM EDT | 120.00 | 0.14 | 0.05 | 0.40 | -0.10 | -41.67% | 5 | 2,990 | 34.42% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS260116P00027500 | 2024-09-19 9:47AM EDT | 27.50 | 0.42 | 0.04 | 0.45 | 0.00 | - | 2 | 708 | 40.72% |
| CVS260116P00030000 | 2024-09-20 10:40AM EDT | 30.00 | 0.64 | 0.48 | 0.82 | +0.02 | +3.23% | 8 | 47 | 42.14% |
| CVS260116P00032500 | 2024-08-29 9:51AM EDT | 32.50 | 0.90 | 0.76 | 0.93 | 0.00 | - | 1 | 581 | 39.11% |
| CVS260116P00035000 | 2024-09-18 1:58PM EDT | 35.00 | 1.12 | 1.02 | 2.11 | 0.00 | - | 1 | 515 | 45.51% |
| CVS260116P00037500 | 2024-09-04 9:55AM EDT | 37.50 | 1.37 | 1.40 | 1.53 | 0.00 | - | 20 | 1,199 | 36.38% |
| CVS260116P00040000 | 2024-09-09 3:57PM EDT | 40.00 | 2.17 | 1.82 | 1.96 | 0.00 | - | 25 | 482 | 35.36% |
| CVS260116P00042500 | 2024-09-20 3:15PM EDT | 42.50 | 2.42 | 2.33 | 2.47 | -0.09 | -3.59% | 3 | 412 | 34.38% |
| CVS260116P00045000 | 2024-09-20 11:34AM EDT | 45.00 | 3.04 | 2.92 | 3.10 | +0.01 | +0.33% | 2 | 2,186 | 33.60% |
| CVS260116P00047500 | 2024-09-18 1:51PM EDT | 47.50 | 3.60 | 3.65 | 3.85 | 0.00 | - | 1 | 737 | 32.94% |
| CVS260116P00050000 | 2024-09-19 9:51AM EDT | 50.00 | 4.60 | 4.50 | 4.70 | +0.30 | +6.98% | 1 | 5,942 | 32.25% |
| CVS260116P00052500 | 2024-09-06 9:36AM EDT | 52.50 | 5.38 | 5.45 | 5.70 | 0.00 | - | 20 | 204 | 31.73% |
| CVS260116P00055000 | 2024-09-20 2:24PM EDT | 55.00 | 6.65 | 6.55 | 6.80 | +0.30 | +4.72% | 5 | 3,370 | 31.14% |
| CVS260116P00057500 | 2024-09-17 10:04AM EDT | 57.50 | 7.70 | 7.80 | 8.05 | 0.00 | - | 4 | 3,035 | 30.70% |
| CVS260116P00060000 | 2024-09-17 1:57PM EDT | 60.00 | 9.28 | 9.15 | 9.40 | 0.00 | - | 11 | 3,625 | 30.19% |
| CVS260116P00062500 | 2024-09-20 1:53PM EDT | 62.50 | 10.65 | 10.55 | 10.90 | +0.50 | +4.93% | 2 | 2,431 | 29.83% |
| CVS260116P00065000 | 2024-09-12 2:44PM EDT | 65.00 | 12.45 | 12.15 | 12.45 | 0.00 | - | 5 | 9,873 | 29.24% |
| CVS260116P00067500 | 2024-08-09 2:17PM EDT | 67.50 | 14.37 | 13.80 | 14.20 | 0.00 | - | 1 | 1,658 | 29.02% |
| CVS260116P00070000 | 2024-09-18 12:51PM EDT | 70.00 | 15.50 | 15.60 | 15.95 | 0.00 | - | 2 | 523 | 28.42% |
| CVS260116P00072500 | 2024-09-19 3:08PM EDT | 72.50 | 16.85 | 17.50 | 18.00 | 0.00 | - | 5 | 242 | 28.71% |
| CVS260116P00075000 | 2024-09-19 3:14PM EDT | 75.00 | 18.78 | 19.45 | 19.80 | 0.00 | - | 1 | 138 | 27.53% |
| CVS260116P00077500 | 2024-09-12 2:59PM EDT | 77.50 | 21.85 | 21.50 | 21.90 | 0.00 | - | 11 | 644 | 27.37% |
| CVS260116P00080000 | 2024-09-19 3:15PM EDT | 80.00 | 24.60 | 23.30 | 24.65 | 0.00 | - | 1 | 194 | 30.37% |
| CVS260116P00082500 | 2024-05-10 11:03AM EDT | 82.50 | 26.35 | 19.75 | 24.50 | 0.00 | - | 1 | 3 | 0.00% |
| CVS260116P00085000 | 2024-09-06 10:01AM EDT | 85.00 | 27.01 | 26.80 | 29.20 | 0.00 | - | 5 | 6 | 31.07% |
| CVS260116P00090000 | 2024-05-01 11:16AM EDT | 90.00 | 34.70 | 28.00 | 33.00 | 0.00 | - | 3 | 3 | 24.93% |
| CVS260116P00095000 | 2024-08-23 3:51PM EDT | 95.00 | 36.34 | 35.50 | 40.45 | 0.00 | - | 1 | 1 | 43.34% |
| CVS260116P00100000 | 2024-08-07 3:12PM EDT | 100.00 | 43.50 | 40.00 | 45.00 | 0.00 | - | 2 | 0 | 43.49% |
| CVS260116P00105000 | 2023-10-13 10:04AM EDT | 105.00 | 33.45 | 36.85 | 37.95 | 0.00 | - | - | 2 | 0.00% |
| CVS260116P00110000 | 2023-12-18 11:16AM EDT | 110.00 | 35.47 | 35.05 | 39.90 | 0.00 | - | - | 1 | 0.00% |
| CVS260116P00120000 | 2024-05-02 9:38AM EDT | 120.00 | 65.10 | 58.00 | 63.00 | 0.00 | - | 2 | 1 | 36.16% |
