La bourse ferme dans 3 h 32 min

CVS Health Corporation (CVS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
61,01-0,08 (-0,13 %)
À la clôture : 04:00PM EDT
60,91 -0,10 (-0,16 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:70.00
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CVS240621C000700002024-06-18 3:42PM EDT2024-06-210.010.010.02-0.01-50.00%2274,88266.41%
CVS240628C000700002024-06-18 2:26PM EDT2024-06-280.060.050.200.00-22367651.37%
CVS240705C000700002024-06-18 11:10AM EDT2024-07-050.070.070.17-0.06-46.15%566642.19%
CVS240712C000700002024-06-13 3:35PM EDT2024-07-120.190.100.130.00-51833.50%
CVS240719C000700002024-06-18 3:41PM EDT2024-07-190.140.130.16-0.02-12.50%163,62030.76%
CVS240726C000700002024-06-18 12:41PM EDT2024-07-260.200.150.20+0.02+11.11%10024829.30%
CVS240816C000700002024-06-18 3:23PM EDT2024-08-160.590.540.60-0.03-4.84%646,62131.79%
CVS240920C000700002024-06-18 3:36PM EDT2024-09-200.930.880.95+0.02+2.20%303,15329.52%
CVS241018C000700002024-06-18 2:55PM EDT2024-10-181.371.211.30+0.12+9.60%31354229.29%
CVS241115C000700002024-06-18 3:58PM EDT2024-11-151.791.761.84-0.06-3.24%521,47230.71%
CVS250117C000700002024-06-18 3:36PM EDT2025-01-172.532.472.72+0.10+4.12%915,17831.20%
CVS250321C000700002024-06-17 11:58AM EDT2025-03-213.173.103.300.00-136430.41%
CVS250620C000700002024-06-17 3:34PM EDT2025-06-204.154.004.200.00-591,28230.28%
CVS250919C000700002024-06-13 11:57AM EDT2025-09-194.504.755.000.00-237030.15%
CVS260116C000700002024-06-18 1:49PM EDT2026-01-166.005.705.95+0.15+2.56%80925,11530.03%
CVS261218C000700002024-06-13 11:07AM EDT2026-12-186.807.207.900.00-212828.97%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CVS240621P000700002024-06-18 2:32PM EDT2024-06-218.556.909.00-0.20-2.29%1,7002,68762.50%
CVS240628P000700002024-05-14 3:33PM EDT2024-06-2814.296.8010.900.00--0121.05%
CVS240719P000700002024-05-15 12:31PM EDT2024-07-1914.187.6511.900.00--084.79%
CVS240816P000700002024-06-18 2:59PM EDT2024-08-169.399.5510.15-0.96-9.28%12,62740.23%
CVS240920P000700002024-06-17 11:47AM EDT2024-09-209.989.559.900.00-278129.08%
CVS241018P000700002024-06-10 12:40PM EDT2024-10-1810.458.1510.200.00-4734328.47%
CVS241115P000700002024-06-13 11:09AM EDT2024-11-1511.5010.4511.450.00-236335.35%
CVS250117P000700002024-06-18 12:27PM EDT2025-01-1710.9310.7511.70-0.07-0.64%12,92831.18%
CVS250321P000700002024-06-10 2:16PM EDT2025-03-2111.9011.3512.150.00-51529.72%
CVS250620P000700002024-06-10 2:47PM EDT2025-06-2012.8011.2512.350.00-154426.66%
CVS250919P000700002024-06-14 10:00AM EDT2025-09-1913.5012.6012.900.00-1636126.02%
CVS260116P000700002024-06-06 12:24PM EDT2026-01-1613.9513.3013.650.00-1051925.75%
CVS261218P000700002024-06-13 1:40PM EDT2026-12-1815.2013.1517.150.00-62229.69%