La bourse est fermée
CAC 40
7 465,25 +30,18 (+0,41 %) Euro Stoxx 50
4 843,99 +29,91 (+0,62 %) Dow Jones
41 393,78 +297,01 (+0,72 %) EUR/USD
1,1079 +0,0002 (+0,02 %) Gold future
2 606,20 +25,60 (+0,99 %) Bitcoin EUR
53 926,18 +1 738,21 (+3,33 %)
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’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240920C00035000 | 2023-12-06 11:10AM EDT | 35.00 | 39.13 | 44.50 | 48.95 | 0.00 | - | 1 | 1 | 1,649.71% |
| CVS240920C00037500 | 2024-09-10 9:55AM EDT | 37.50 | 18.75 | 19.75 | 22.40 | 0.00 | - | 2 | 2 | 231.64% |
| CVS240920C00040000 | 2024-09-10 9:55AM EDT | 40.00 | 16.25 | 17.05 | 18.90 | 0.00 | - | 2 | 35 | 230.27% |
| CVS240920C00042500 | 2024-07-15 11:05AM EDT | 42.50 | 16.20 | 12.20 | 14.20 | 0.00 | - | 2 | 0 | 0.00% |
| CVS240920C00045000 | 2024-08-20 3:02PM EDT | 45.00 | 12.68 | 12.60 | 13.10 | -1.63 | -11.39% | 1 | 3 | 104.69% |
| CVS240920C00046000 | 2024-09-05 3:22PM EDT | 46.00 | 12.00 | 11.90 | 13.70 | 0.00 | - | - | 1 | 156.84% |
| CVS240920C00047500 | 2024-09-10 9:55AM EDT | 47.50 | 8.80 | 10.40 | 10.60 | 0.00 | - | 2 | 11 | 64.06% |
| CVS240920C00050000 | 2024-09-12 9:31AM EDT | 50.00 | 6.90 | 7.00 | 8.10 | 0.00 | - | 1 | 4,227 | 67.38% |
| CVS240920C00052000 | 2024-09-12 11:46AM EDT | 52.00 | 5.38 | 6.00 | 6.15 | 0.00 | - | 2 | 10 | 50.00% |
| CVS240920C00052500 | 2024-09-13 12:58PM EDT | 52.50 | 5.22 | 5.50 | 5.65 | +0.72 | +16.00% | 2 | 419 | 53.42% |
| CVS240920C00053000 | 2024-09-12 1:16PM EDT | 53.00 | 4.80 | 5.00 | 5.15 | 0.00 | - | 1 | 12 | 49.61% |
| CVS240920C00054000 | 2024-09-13 3:53PM EDT | 54.00 | 4.12 | 4.05 | 4.15 | +0.57 | +16.06% | 2 | 62 | 41.70% |
| CVS240920C00055000 | 2024-09-13 10:25AM EDT | 55.00 | 2.86 | 3.10 | 3.25 | +0.09 | +3.25% | 70 | 1,772 | 39.26% |
| CVS240920C00056000 | 2024-09-13 3:12PM EDT | 56.00 | 2.19 | 2.26 | 2.41 | +0.18 | +8.96% | 11 | 528 | 36.91% |
| CVS240920C00057000 | 2024-09-13 3:56PM EDT | 57.00 | 1.51 | 1.49 | 1.54 | +0.34 | +29.06% | 92 | 1,725 | 30.62% |
| CVS240920C00057500 | 2024-09-13 3:55PM EDT | 57.50 | 1.16 | 1.13 | 1.21 | +0.14 | +13.73% | 172 | 16,320 | 29.79% |
| CVS240920C00058000 | 2024-09-13 3:58PM EDT | 58.00 | 0.88 | 0.88 | 0.92 | +0.11 | +14.29% | 508 | 961 | 29.00% |
| CVS240920C00059000 | 2024-09-13 3:55PM EDT | 59.00 | 0.49 | 0.46 | 0.49 | +0.10 | +25.64% | 842 | 1,581 | 28.17% |
| CVS240920C00060000 | 2024-09-13 3:55PM EDT | 60.00 | 0.23 | 0.22 | 0.25 | -0.01 | -4.17% | 3,380 | 11,885 | 28.61% |
| CVS240920C00061000 | 2024-09-13 3:57PM EDT | 61.00 | 0.11 | 0.09 | 0.12 | -0.02 | -15.38% | 5,301 | 2,134 | 29.20% |
| CVS240920C00062000 | 2024-09-13 3:18PM EDT | 62.00 | 0.05 | 0.04 | 0.08 | -0.03 | -37.50% | 38 | 1,522 | 32.42% |
| CVS240920C00062500 | 2024-09-13 3:23PM EDT | 62.50 | 0.05 | 0.03 | 0.08 | -0.02 | -28.57% | 33 | 2,745 | 35.35% |
| CVS240920C00063000 | 2024-09-13 2:31PM EDT | 63.00 | 0.03 | 0.02 | 0.06 | -0.03 | -50.00% | 12 | 609 | 35.94% |
| CVS240920C00064000 | 2024-09-13 3:59PM EDT | 64.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 421 | 1,054 | 36.72% |
| CVS240920C00065000 | 2024-09-13 2:37PM EDT | 65.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 81 | 12,060 | 41.41% |
| CVS240920C00066000 | 2024-09-13 10:57AM EDT | 66.00 | 0.03 | 0.01 | 0.19 | +0.01 | +50.00% | 2 | 107 | 56.64% |
| CVS240920C00067000 | 2024-09-12 11:59AM EDT | 67.00 | 0.03 | 0.01 | 0.18 | 0.00 | - | 7 | 81 | 61.13% |
| CVS240920C00067500 | 2024-09-13 3:03PM EDT | 67.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 29 | 13,422 | 52.34% |
| CVS240920C00068000 | 2024-08-30 11:57AM EDT | 68.00 | 0.04 | 0.01 | 0.18 | 0.00 | - | 60 | 92 | 66.02% |
| CVS240920C00069000 | 2024-09-10 11:59AM EDT | 69.00 | 0.03 | 0.01 | 0.17 | 0.00 | - | 1 | 112 | 70.31% |
| CVS240920C00070000 | 2024-09-13 3:40PM EDT | 70.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 19 | 4,862 | 57.81% |
| CVS240920C00072500 | 2024-09-12 12:27PM EDT | 72.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 2,916 | 84.38% |
| CVS240920C00075000 | 2024-09-12 3:44PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 2,901 | 65.63% |
| CVS240920C00077500 | 2024-09-12 11:55AM EDT | 77.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,750 | 75.00% |
| CVS240920C00080000 | 2024-09-12 3:35PM EDT | 80.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 40 | 1,954 | 96.88% |
| CVS240920C00082500 | 2024-09-10 2:32PM EDT | 82.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 2,304 | 102.34% |
| CVS240920C00085000 | 2024-09-10 1:38PM EDT | 85.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 2,794 | 93.75% |
| CVS240920C00087500 | 2024-09-12 2:13PM EDT | 87.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 2,852 | 119.53% |
| CVS240920C00090000 | 2024-09-13 2:40PM EDT | 90.00 | 0.02 | 0.00 | 0.14 | -0.01 | -33.33% | 3 | 605 | 144.14% |
| CVS240920C00095000 | 2024-09-12 3:50PM EDT | 95.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 5 | 511 | 161.72% |
| CVS240920C00100000 | 2024-09-05 9:40AM EDT | 100.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 10 | 407 | 156.25% |
| CVS240920C00105000 | 2024-08-20 3:48PM EDT | 105.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 2 | 373 | 188.67% |
| CVS240920C00110000 | 2024-08-16 9:33AM EDT | 110.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 40 | 293 | 200.78% |
| CVS240920C00115000 | 2024-08-19 9:37AM EDT | 115.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 89 | 212.50% |
| CVS240920C00120000 | 2024-08-16 3:00PM EDT | 120.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 15 | 78 | 195.31% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240920P00030000 | 2024-05-23 3:41PM EDT | 30.00 | 0.08 | 0.00 | 0.21 | 0.00 | - | - | 1 | 234.38% |
| CVS240920P00032500 | 2024-05-29 9:48AM EDT | 32.50 | 0.07 | 0.01 | 0.44 | 0.00 | - | 2 | 4 | 237.89% |
| CVS240920P00035000 | 2024-06-10 9:43AM EDT | 35.00 | 0.06 | 0.01 | 0.24 | 0.00 | - | 2 | 182 | 190.23% |
| CVS240920P00037500 | 2024-08-02 1:51PM EDT | 37.50 | 0.11 | 0.00 | 0.08 | 0.00 | - | 1 | 322 | 140.63% |
| CVS240920P00040000 | 2024-09-11 3:17PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 22 | 428 | 103.13% |
| CVS240920P00042500 | 2024-09-13 11:15AM EDT | 42.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 356 | 114.84% |
| CVS240920P00045000 | 2024-09-13 3:02PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 27 | 269 | 68.75% |
| CVS240920P00046000 | 2024-09-13 2:05PM EDT | 46.00 | 0.02 | 0.00 | 0.09 | +0.01 | +100.00% | 2 | 7 | 82.03% |
| CVS240920P00047000 | 2024-08-29 2:59PM EDT | 47.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | - | 100 | 84.77% |
| CVS240920P00047500 | 2024-09-13 3:34PM EDT | 47.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 640 | 61.72% |
| CVS240920P00048000 | 2024-08-30 3:37PM EDT | 48.00 | 0.08 | 0.00 | 0.19 | 0.00 | - | 2 | 60 | 78.52% |
| CVS240920P00049000 | 2024-09-03 11:36AM EDT | 49.00 | 0.08 | 0.01 | 0.19 | 0.00 | - | 2 | 0 | 71.88% |
| CVS240920P00050000 | 2024-09-13 3:27PM EDT | 50.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 80 | 6,289 | 52.34% |
| CVS240920P00051000 | 2024-09-12 12:18PM EDT | 51.00 | 0.05 | 0.01 | 0.23 | 0.00 | - | 21 | 672 | 59.96% |
| CVS240920P00052000 | 2024-09-13 3:59PM EDT | 52.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 56 | 422 | 42.38% |
| CVS240920P00052500 | 2024-09-13 3:58PM EDT | 52.50 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 27 | 12,120 | 39.26% |
| CVS240920P00053000 | 2024-09-13 3:34PM EDT | 53.00 | 0.05 | 0.02 | 0.05 | -0.04 | -44.44% | 8 | 302 | 37.70% |
| CVS240920P00054000 | 2024-09-13 3:55PM EDT | 54.00 | 0.07 | 0.07 | 0.08 | -0.07 | -50.00% | 50 | 666 | 34.38% |
| CVS240920P00055000 | 2024-09-13 3:54PM EDT | 55.00 | 0.14 | 0.13 | 0.14 | -0.11 | -44.00% | 160 | 2,957 | 31.84% |
| CVS240920P00056000 | 2024-09-13 3:53PM EDT | 56.00 | 0.25 | 0.24 | 0.27 | -0.18 | -41.86% | 168 | 1,245 | 30.18% |
| CVS240920P00057000 | 2024-09-13 3:37PM EDT | 57.00 | 0.51 | 0.47 | 0.49 | -0.22 | -30.14% | 96 | 1,021 | 28.22% |
| CVS240920P00057500 | 2024-09-13 3:53PM EDT | 57.50 | 0.65 | 0.63 | 0.66 | -0.39 | -37.50% | 86 | 3,987 | 27.54% |
| CVS240920P00058000 | 2024-09-13 3:40PM EDT | 58.00 | 0.86 | 0.85 | 0.88 | -0.39 | -31.20% | 93 | 690 | 27.15% |
| CVS240920P00059000 | 2024-09-13 3:48PM EDT | 59.00 | 1.47 | 1.40 | 1.88 | -0.43 | -22.63% | 19 | 583 | 40.43% |
| CVS240920P00060000 | 2024-09-13 3:57PM EDT | 60.00 | 2.19 | 2.15 | 2.27 | -0.50 | -18.59% | 31 | 6,980 | 28.61% |
| CVS240920P00061000 | 2024-09-11 10:16AM EDT | 61.00 | 5.73 | 3.00 | 3.15 | 0.00 | - | 10 | 32 | 29.88% |
| CVS240920P00062000 | 2024-09-13 9:51AM EDT | 62.00 | 4.45 | 3.05 | 5.10 | -0.94 | -17.44% | 1 | 1 | 78.91% |
| CVS240920P00062500 | 2024-09-12 10:55AM EDT | 62.50 | 5.72 | 4.45 | 4.60 | 0.00 | - | 10 | 1,751 | 35.35% |
| CVS240920P00063000 | 2024-09-12 2:11PM EDT | 63.00 | 5.40 | 3.50 | 6.10 | 0.00 | - | 3 | 4 | 87.79% |
| CVS240920P00064000 | 2024-08-26 12:31PM EDT | 64.00 | 5.05 | 5.95 | 6.15 | 0.00 | - | 2 | 0 | 48.63% |
| CVS240920P00065000 | 2024-09-05 3:40PM EDT | 65.00 | 7.10 | 5.95 | 8.10 | 0.00 | - | 360 | 211 | 104.30% |
| CVS240920P00067500 | 2024-09-13 3:43PM EDT | 67.50 | 9.60 | 9.45 | 9.60 | -0.43 | -4.29% | 260 | 258 | 61.72% |
| CVS240920P00070000 | 2024-09-13 3:43PM EDT | 70.00 | 12.10 | 11.95 | 12.10 | -0.40 | -3.20% | 250 | 135 | 50.00% |
| CVS240920P00072500 | 2024-09-13 3:43PM EDT | 72.50 | 14.60 | 14.45 | 15.50 | -0.49 | -3.25% | 260 | 140 | 120.70% |
| CVS240920P00075000 | 2024-09-13 3:34PM EDT | 75.00 | 17.15 | 16.95 | 17.25 | -0.45 | -2.56% | 28 | 38 | 94.53% |
| CVS240920P00077500 | 2024-09-13 3:10PM EDT | 77.50 | 19.75 | 19.45 | 19.65 | -0.25 | -1.25% | 18 | 28 | 90.63% |
| CVS240920P00080000 | 2024-07-26 2:44PM EDT | 80.00 | 19.70 | 21.05 | 23.30 | 0.00 | - | 110 | 0 | 126.56% |
| CVS240920P00082500 | 2024-05-08 3:39PM EDT | 82.50 | 27.15 | 18.50 | 22.15 | 0.00 | - | 3,650 | 0 | 0.00% |
| CVS240920P00085000 | 2024-03-15 11:05AM EDT | 85.00 | 9.95 | 15.55 | 18.45 | 0.00 | - | 11 | 24 | 0.00% |
| CVS240920P00087500 | 2024-07-25 2:17PM EDT | 87.50 | 28.77 | 27.40 | 29.95 | 0.00 | - | 270 | 0 | 186.33% |
| CVS240920P00090000 | 2024-03-26 3:37PM EDT | 90.00 | 11.75 | 20.65 | 24.90 | 0.00 | - | 9 | 0 | 0.00% |
| CVS240920P00095000 | 2024-01-03 3:24PM EDT | 95.00 | 15.20 | 20.10 | 23.55 | 0.00 | - | - | 2 | 0.00% |
| CVS240920P00100000 | 2024-01-25 11:11AM EDT | 100.00 | 28.60 | 21.70 | 22.95 | 0.00 | - | 1 | 0 | 0.00% |
