Marchés français ouverture 4 h 35 min

CVS Health Corporation (CVS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
59,99-0,01 (-0,02 %)
À la clôture : 04:00PM EDT
59,98 -0,01 (-0,02 %)
Échanges après Bourse : 07:56PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:65.00
Options d’achatpour14 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CVS240614C000650002024-06-12 3:57PM EDT2024-06-140.010.010.02-0.01-50.00%671,31451.56%
CVS240621C000650002024-06-12 3:31PM EDT2024-06-210.050.040.09-0.02-28.57%2353,10233.40%
CVS240628C000650002024-06-12 3:39PM EDT2024-06-280.130.130.15-0.04-23.53%1,1141,76928.32%
CVS240705C000650002024-06-11 2:39PM EDT2024-07-050.230.180.230.00-1424926.47%
CVS240712C000650002024-06-12 11:13AM EDT2024-07-120.340.280.34-0.08-19.05%343826.12%
CVS240719C000650002024-06-12 3:27PM EDT2024-07-190.380.400.45-0.08-17.39%2675,77125.88%
CVS240726C000650002024-06-12 11:26AM EDT2024-07-260.530.440.62+0.01+1.92%611726.71%
CVS240816C000650002024-06-12 3:42PM EDT2024-08-161.201.111.44-0.03-2.44%24314,09132.06%
CVS240920C000650002024-06-12 2:02PM EDT2024-09-201.601.701.79-0.23-12.57%442,17928.99%
CVS241018C000650002024-06-12 2:11PM EDT2024-10-182.122.152.22-0.08-3.64%101,08028.93%
CVS241115C000650002024-06-12 2:22PM EDT2024-11-152.792.682.85-0.06-2.11%21,29430.47%
CVS250117C000650002024-06-12 3:56PM EDT2025-01-173.603.553.70-0.07-1.91%193,03130.47%
CVS250321C000650002024-06-12 12:25PM EDT2025-03-214.404.254.45-0.50-10.20%12,15830.48%
CVS250620C000650002024-06-12 2:07PM EDT2025-06-205.405.155.40-0.40-6.90%181,63330.46%
CVS250919C000650002024-06-10 2:36PM EDT2025-09-196.255.956.300.00-158830.65%
CVS260116C000650002024-06-07 3:27PM EDT2026-01-166.966.857.15-1.04-13.00%51,23930.16%
CVS261218C000650002024-06-07 3:57PM EDT2026-12-189.928.609.100.00-389729.15%
Options de ventepour14 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CVS240614P000650002024-06-11 12:16PM EDT2024-06-145.304.405.200.00-2085.16%
CVS240621P000650002024-06-11 1:21PM EDT2024-06-215.083.007.050.00-170103.96%
CVS240705P000650002024-06-10 1:21PM EDT2024-07-054.654.155.950.00-1143.97%
CVS240719P000650002024-06-10 12:33PM EDT2024-07-194.754.457.050.00-2451.27%
CVS240726P000650002024-06-07 2:02PM EDT2024-07-264.503.756.750.00-1143.04%
CVS240816P000650002024-06-12 3:07PM EDT2024-08-166.356.206.35+0.35+5.83%22,54530.93%
CVS240920P000650002024-06-11 9:30AM EDT2024-09-206.636.456.650.00-188827.67%
CVS241018P000650002024-06-12 10:23AM EDT2024-10-187.155.807.10+0.25+3.62%133727.95%
CVS241115P000650002024-06-11 2:13PM EDT2024-11-157.847.457.65+0.18+2.35%165129.08%
CVS250117P000650002024-06-12 10:15AM EDT2025-01-178.377.908.65+0.54+6.90%14,42730.15%
CVS250321P000650002024-06-11 2:13PM EDT2025-03-218.718.558.800.00-15127.31%
CVS250620P000650002024-06-12 3:13PM EDT2025-06-209.559.059.60+0.71+8.03%4066627.11%
CVS250919P000650002024-06-04 10:54AM EDT2025-09-1910.459.4511.250.00-15430.46%
CVS260116P000650002024-06-06 9:43AM EDT2026-01-1610.7110.5511.050.00-301,77626.52%
CVS261218P000650002024-05-31 2:40PM EDT2026-12-1812.8011.4012.700.00-11125.48%