La bourse ferme dans 34 min
CAC 40
7 457,88 -29,54 (-0,39 %) Euro Stoxx 50
4 841,89 -18,89 (-0,39 %) Dow Jones
41 530,92 -75,26 (-0,18 %) EUR/USD
1,1121 +0,0004 (+0,03 %) Gold future
2 597,10 +4,70 (+0,18 %) Bitcoin EUR
53 606,62 -660,20 (-1,22 %)
CVS Health Corporation (CVS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:55AM EDT. Marché ouvert.
Prix d’exercice:67.50
Options d’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240920C00067500 | 2024-09-17 3:45PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 13,430 | 68.75% |
| CVS241018C00067500 | 2024-09-18 9:47AM EDT | 2024-10-18 | 0.17 | 0.17 | 0.20 | +0.01 | +6.25% | 23 | 2,365 | 34.86% |
| CVS241115C00067500 | 2024-09-18 9:43AM EDT | 2024-11-15 | 0.77 | 0.73 | 0.78 | -0.06 | -7.23% | 5 | 3,332 | 37.18% |
| CVS250117C00067500 | 2024-09-17 1:25PM EDT | 2025-01-17 | 1.37 | 1.44 | 1.50 | 0.00 | - | 5 | 3,173 | 33.22% |
| CVS250221C00067500 | 2024-09-17 11:44AM EDT | 2025-02-21 | 1.82 | 1.80 | 1.93 | 0.00 | - | 2 | 201 | 32.74% |
| CVS250321C00067500 | 2024-09-17 1:57PM EDT | 2025-03-21 | 1.97 | 2.09 | 2.33 | 0.00 | - | 42 | 340 | 32.98% |
| CVS250620C00067500 | 2024-09-16 11:23AM EDT | 2025-06-20 | 3.04 | 2.94 | 3.10 | 0.00 | - | 16 | 1,067 | 31.25% |
| CVS250919C00067500 | 2024-09-16 2:43PM EDT | 2025-09-19 | 3.80 | 3.60 | 3.85 | 0.00 | - | 4 | 699 | 30.55% |
| CVS260116C00067500 | 2024-09-18 9:40AM EDT | 2026-01-16 | 4.57 | 4.50 | 4.80 | -0.11 | -2.35% | 1 | 400 | 30.26% |
| CVS261218C00067500 | 2024-09-11 1:43PM EDT | 2026-12-18 | 5.59 | 6.15 | 6.80 | 0.00 | - | 1 | 89 | 29.11% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240920P00067500 | 2024-09-16 3:20PM EDT | 2024-09-20 | 9.10 | 9.20 | 9.35 | 0.00 | - | 140 | 258 | 0.00% |
| CVS241018P00067500 | 2024-09-09 11:56AM EDT | 2024-10-18 | 11.10 | 7.95 | 11.25 | 0.00 | - | 2 | 88 | 72.90% |
| CVS241115P00067500 | 2024-09-13 2:16PM EDT | 2024-11-15 | 10.65 | 10.15 | 10.25 | 0.00 | - | 40 | 528 | 38.89% |
| CVS250117P00067500 | 2024-09-17 9:43AM EDT | 2025-01-17 | 10.30 | 10.40 | 10.65 | 0.00 | - | 9 | 1,950 | 31.18% |
| CVS250221P00067500 | 2024-09-17 10:02AM EDT | 2025-02-21 | 11.00 | 11.00 | 11.20 | 0.00 | - | 1 | 150 | 32.01% |
| CVS250321P00067500 | 2024-09-13 2:17PM EDT | 2025-03-21 | 11.64 | 11.15 | 11.35 | 0.00 | - | 6 | 59 | 30.58% |
| CVS250620P00067500 | 2024-09-09 10:13AM EDT | 2025-06-20 | 13.65 | 11.90 | 12.15 | 0.00 | - | 2 | 1,452 | 29.57% |
| CVS250919P00067500 | 2024-08-21 3:43PM EDT | 2025-09-19 | 12.49 | 12.65 | 12.95 | 0.00 | - | 1 | 602 | 29.38% |
| CVS260116P00067500 | 2024-08-09 2:17PM EDT | 2026-01-16 | 14.37 | 13.80 | 14.20 | 0.00 | - | 1 | 1,658 | 30.43% |
| CVS261218P00067500 | 2024-08-28 10:32AM EDT | 2026-12-18 | 15.05 | 15.40 | 15.90 | 0.00 | - | 2 | 10 | 28.38% |
