La bourse ferme dans 8 h 11 min
CAC 40
6 603,80 +11,22 (+0,17 %) Euro Stoxx 50
3 811,41 +6,19 (+0,16 %) Dow Jones
34 152,01 +239,61 (+0,71 %) EUR/USD
1,0161 -0,0010 (-0,10 %) Gold future
1 791,80 +2,10 (+0,12 %) BTC-EUR
23 976,33 +165,26 (+0,69 %)
CVS Health Corporation (CVS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 août 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS220819C00047500 | 2022-07-20 1:57PM EDT | 47.50 | 47.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVS220819C00055000 | 2022-07-26 2:08PM EDT | 55.00 | 40.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVS220819C00060000 | 2022-07-20 2:34PM EDT | 60.00 | 34.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVS220819C00065000 | 2022-07-20 1:49PM EDT | 65.00 | 29.55 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| CVS220819C00070000 | 2022-07-20 2:40PM EDT | 70.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| CVS220819C00075000 | 2022-07-29 9:46AM EDT | 75.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS220819C00080000 | 2022-08-03 9:43AM EDT | 80.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVS220819C00082500 | 2022-08-11 2:43PM EDT | 82.50 | 21.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVS220819C00083000 | 2022-08-03 9:33AM EDT | 83.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS220819C00084000 | 2022-07-22 10:00AM EDT | 84.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVS220819C00085000 | 2022-08-16 9:56AM EDT | 85.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS220819C00086000 | 2022-08-10 10:36AM EDT | 86.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS220819C00087000 | 2022-08-08 3:16PM EDT | 87.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVS220819C00087500 | 2022-08-08 3:16PM EDT | 87.50 | 14.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS220819C00088000 | 2022-07-25 3:30PM EDT | 88.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CVS220819C00089000 | 2022-08-03 12:13PM EDT | 89.00 | 11.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS220819C00090000 | 2022-08-16 11:45AM EDT | 90.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVS220819C00091000 | 2022-07-28 2:54PM EDT | 91.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| CVS220819C00092000 | 2022-08-15 12:38PM EDT | 92.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS220819C00092500 | 2022-08-16 12:31PM EDT | 92.50 | 13.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVS220819C00093000 | 2022-08-16 9:54AM EDT | 93.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVS220819C00094000 | 2022-08-09 1:55PM EDT | 94.00 | 9.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVS220819C00095000 | 2022-08-16 3:29PM EDT | 95.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 6,710 | 0 | 0.00% |
| CVS220819C00096000 | 2022-08-16 9:56AM EDT | 96.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVS220819C00097000 | 2022-08-16 9:56AM EDT | 97.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CVS220819C00097500 | 2022-08-16 2:19PM EDT | 97.50 | 9.10 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 0.00% |
| CVS220819C00098000 | 2022-08-12 2:54PM EDT | 98.00 | 8.44 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| CVS220819C00099000 | 2022-08-16 1:44PM EDT | 99.00 | 7.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVS220819C00100000 | 2022-08-16 3:51PM EDT | 100.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 0.00% |
| CVS220819C00101000 | 2022-08-16 2:28PM EDT | 101.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS220819C00102000 | 2022-08-16 1:34PM EDT | 102.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| CVS220819C00103000 | 2022-08-16 3:50PM EDT | 103.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CVS220819C00104000 | 2022-08-16 2:37PM EDT | 104.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| CVS220819C00105000 | 2022-08-16 3:56PM EDT | 105.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 0.00% |
| CVS220819C00106000 | 2022-08-16 3:42PM EDT | 106.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 0.00% |
| CVS220819C00107000 | 2022-08-16 3:58PM EDT | 107.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 520 | 0 | 1.56% |
| CVS220819C00108000 | 2022-08-16 3:59PM EDT | 108.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 489 | 0 | 6.25% |
| CVS220819C00109000 | 2022-08-16 3:05PM EDT | 109.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 6.25% |
| CVS220819C00110000 | 2022-08-16 3:29PM EDT | 110.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 12.50% |
| CVS220819C00111000 | 2022-08-16 1:00PM EDT | 111.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CVS220819C00112000 | 2022-08-16 3:29PM EDT | 112.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| CVS220819C00113000 | 2022-08-16 2:47PM EDT | 113.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CVS220819C00114000 | 2022-08-15 1:56PM EDT | 114.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| CVS220819C00115000 | 2022-08-16 10:55AM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 25.00% |
| CVS220819C00116000 | 2022-08-16 3:43PM EDT | 116.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| CVS220819C00117000 | 2022-08-16 10:28AM EDT | 117.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CVS220819C00118000 | 2022-08-16 3:13PM EDT | 118.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| CVS220819C00119000 | 2022-08-15 9:54AM EDT | 119.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CVS220819C00120000 | 2022-08-16 10:38AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CVS220819C00121000 | 2022-08-12 10:52AM EDT | 121.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CVS220819C00125000 | 2022-08-16 9:40AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CVS220819C00130000 | 2022-08-10 12:19PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVS220819C00135000 | 2022-06-30 2:14PM EDT | 135.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 400 | 239 | 117.19% |
| CVS220819C00140000 | 2022-07-01 11:15AM EDT | 140.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 80 | 142 | 126.56% |
| CVS220819C00145000 | 2022-08-04 10:12AM EDT | 145.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CVS220819C00150000 | 2022-07-26 9:53AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CVS220819C00155000 | 2022-06-22 11:37AM EDT | 155.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 98 | 111 | 179.69% |
Options de ventepour19 août 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS220819P00047500 | 2022-07-22 10:11AM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVS220819P00050000 | 2022-07-14 2:02PM EDT | 50.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 503 | 296.88% |
| CVS220819P00055000 | 2022-07-26 11:35AM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 50.00% |
| CVS220819P00060000 | 2022-07-29 11:02AM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 50.00% |
| CVS220819P00065000 | 2022-08-15 2:40PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CVS220819P00070000 | 2022-08-03 9:33AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CVS220819P00075000 | 2022-08-15 11:36AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CVS220819P00080000 | 2022-08-11 10:26AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CVS220819P00082500 | 2022-08-15 3:47PM EDT | 82.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CVS220819P00083000 | 2022-08-08 2:40PM EDT | 83.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVS220819P00084000 | 2022-07-26 3:08PM EDT | 84.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CVS220819P00085000 | 2022-08-16 1:43PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| CVS220819P00086000 | 2022-08-15 9:40AM EDT | 86.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 50.00% |
| CVS220819P00087000 | 2022-08-15 11:13AM EDT | 87.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CVS220819P00087500 | 2022-08-16 10:57AM EDT | 87.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| CVS220819P00088000 | 2022-08-10 1:51PM EDT | 88.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVS220819P00089000 | 2022-08-05 2:34PM EDT | 89.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVS220819P00090000 | 2022-08-16 11:47AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CVS220819P00091000 | 2022-08-05 12:03PM EDT | 91.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CVS220819P00092000 | 2022-08-12 1:36PM EDT | 92.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVS220819P00092500 | 2022-08-16 3:56PM EDT | 92.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CVS220819P00093000 | 2022-08-15 10:06AM EDT | 93.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVS220819P00094000 | 2022-08-11 12:17PM EDT | 94.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| CVS220819P00095000 | 2022-08-16 10:02AM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| CVS220819P00096000 | 2022-08-16 2:29PM EDT | 96.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVS220819P00097000 | 2022-08-15 2:16PM EDT | 97.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CVS220819P00097500 | 2022-08-16 11:45AM EDT | 97.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| CVS220819P00098000 | 2022-08-16 3:52PM EDT | 98.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVS220819P00099000 | 2022-08-16 3:58PM EDT | 99.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| CVS220819P00100000 | 2022-08-16 3:07PM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 12.50% |
| CVS220819P00101000 | 2022-08-16 3:57PM EDT | 101.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 12.50% |
| CVS220819P00102000 | 2022-08-16 3:56PM EDT | 102.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 12.50% |
| CVS220819P00103000 | 2022-08-16 2:49PM EDT | 103.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 12.50% |
| CVS220819P00104000 | 2022-08-16 3:49PM EDT | 104.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 6.25% |
| CVS220819P00105000 | 2022-08-16 3:59PM EDT | 105.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1,017 | 0 | 3.13% |
| CVS220819P00106000 | 2022-08-16 3:56PM EDT | 106.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 1.56% |
| CVS220819P00107000 | 2022-08-16 3:30PM EDT | 107.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| CVS220819P00108000 | 2022-08-16 3:50PM EDT | 108.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| CVS220819P00109000 | 2022-08-16 10:51AM EDT | 109.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVS220819P00110000 | 2022-08-16 11:51AM EDT | 110.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS220819P00111000 | 2022-08-09 11:53AM EDT | 111.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVS220819P00112000 | 2022-08-11 10:16AM EDT | 112.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVS220819P00115000 | 2022-08-10 2:46PM EDT | 115.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS220819P00117000 | 2022-08-10 2:46PM EDT | 117.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVS220819P00118000 | 2022-08-10 2:46PM EDT | 118.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVS220819P00120000 | 2022-08-10 2:46PM EDT | 120.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVS220819P00125000 | 2022-08-12 10:00AM EDT | 125.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVS220819P00130000 | 2022-07-11 9:58AM EDT | 130.00 | 36.10 | 25.60 | 26.15 | 0.00 | - | 1 | 0 | 233.94% |
| CVS220819P00135000 | 2022-06-15 2:38PM EDT | 135.00 | 44.45 | 39.95 | 40.45 | 0.00 | - | 10 | 15 | 538.38% |
| CVS220819P00140000 | 2022-07-14 10:42AM EDT | 140.00 | 49.10 | 33.40 | 33.80 | 0.00 | - | 2 | 0 | 122.66% |
| CVS220819P00145000 | 2022-07-14 9:54AM EDT | 145.00 | 53.90 | 38.40 | 38.90 | 0.00 | - | 3 | 0 | 153.91% |
| CVS220819P00150000 | 2022-07-14 10:26AM EDT | 150.00 | 58.95 | 43.40 | 43.95 | 0.00 | - | 1 | 0 | 174.22% |
| CVS220819P00155000 | 2022-07-18 10:54AM EDT | 155.00 | 60.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Tous droits réservés.
