La bourse ferme dans 8 h 11 min

CVS Health Corporation (CVS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
106,43+0,16 (+0,15 %)
À la clôture : 04:00PM EDT
106,50 +0,07 (+0,07 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 août 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CVS220819C000475002022-07-20 1:57PM EDT47.5047.000.000.000.00--00.00%
CVS220819C000550002022-07-26 2:08PM EDT55.0040.400.000.000.00--00.00%
CVS220819C000600002022-07-20 2:34PM EDT60.0034.980.000.000.00-300.00%
CVS220819C000650002022-07-20 1:49PM EDT65.0029.550.000.000.00-4000.00%
CVS220819C000700002022-07-20 2:40PM EDT70.0025.100.000.000.00-14000.00%
CVS220819C000750002022-07-29 9:46AM EDT75.0021.000.000.000.00-100.00%
CVS220819C000800002022-08-03 9:43AM EDT80.0019.900.000.000.00-500.00%
CVS220819C000825002022-08-11 2:43PM EDT82.5021.970.000.000.00-200.00%
CVS220819C000830002022-08-03 9:33AM EDT83.0016.100.000.000.00-100.00%
CVS220819C000840002022-07-22 10:00AM EDT84.0010.850.000.000.00-1000.00%
CVS220819C000850002022-08-16 9:56AM EDT85.0022.000.000.000.00-100.00%
CVS220819C000860002022-08-10 10:36AM EDT86.0017.900.000.000.00-100.00%
CVS220819C000870002022-08-08 3:16PM EDT87.0015.150.000.000.00-300.00%
CVS220819C000875002022-08-08 3:16PM EDT87.5014.650.000.000.00-100.00%
CVS220819C000880002022-07-25 3:30PM EDT88.007.350.000.000.00-1300.00%
CVS220819C000890002022-08-03 12:13PM EDT89.0011.730.000.000.00-100.00%
CVS220819C000900002022-08-16 11:45AM EDT90.0016.300.000.000.00-600.00%
CVS220819C000910002022-07-28 2:54PM EDT91.005.850.000.000.00-3200.00%
CVS220819C000920002022-08-15 12:38PM EDT92.0014.600.000.000.00-100.00%
CVS220819C000925002022-08-16 12:31PM EDT92.5013.950.000.000.00-300.00%
CVS220819C000930002022-08-16 9:54AM EDT93.0013.850.000.000.00-500.00%
CVS220819C000940002022-08-09 1:55PM EDT94.009.890.000.000.00-300.00%
CVS220819C000950002022-08-16 3:29PM EDT95.0011.450.000.000.00-6,71000.00%
CVS220819C000960002022-08-16 9:56AM EDT96.0011.050.000.000.00-1000.00%
CVS220819C000970002022-08-16 9:56AM EDT97.0010.050.000.000.00-900.00%
CVS220819C000975002022-08-16 2:19PM EDT97.509.100.000.000.00-28900.00%
CVS220819C000980002022-08-12 2:54PM EDT98.008.440.000.000.00-3200.00%
CVS220819C000990002022-08-16 1:44PM EDT99.007.530.000.000.00-300.00%
CVS220819C001000002022-08-16 3:51PM EDT100.006.600.000.000.00-23000.00%
CVS220819C001010002022-08-16 2:28PM EDT101.005.450.000.000.00-100.00%
CVS220819C001020002022-08-16 1:34PM EDT102.004.450.000.000.00-2900.00%
CVS220819C001030002022-08-16 3:50PM EDT103.003.670.000.000.00-1300.00%
CVS220819C001040002022-08-16 2:37PM EDT104.002.510.000.000.00-3100.00%
CVS220819C001050002022-08-16 3:56PM EDT105.001.780.000.000.00-24400.00%
CVS220819C001060002022-08-16 3:42PM EDT106.001.030.000.000.00-21400.00%
CVS220819C001070002022-08-16 3:58PM EDT107.000.540.000.000.00-52001.56%
CVS220819C001080002022-08-16 3:59PM EDT108.000.230.000.000.00-48906.25%
CVS220819C001090002022-08-16 3:05PM EDT109.000.110.000.000.00-14006.25%
CVS220819C001100002022-08-16 3:29PM EDT110.000.060.000.000.00-313012.50%
CVS220819C001110002022-08-16 1:00PM EDT111.000.040.000.000.00-5012.50%
CVS220819C001120002022-08-16 3:29PM EDT112.000.040.000.000.00-25012.50%
CVS220819C001130002022-08-16 2:47PM EDT113.000.030.000.000.00-3012.50%
CVS220819C001140002022-08-15 1:56PM EDT114.000.020.000.000.00-43025.00%
CVS220819C001150002022-08-16 10:55AM EDT115.000.030.000.000.00-118025.00%
CVS220819C001160002022-08-16 3:43PM EDT116.000.020.000.000.00-22025.00%
CVS220819C001170002022-08-16 10:28AM EDT117.000.030.000.000.00-4025.00%
CVS220819C001180002022-08-16 3:13PM EDT118.000.010.000.000.00-34025.00%
CVS220819C001190002022-08-15 9:54AM EDT119.000.020.000.000.00--025.00%
CVS220819C001200002022-08-16 10:38AM EDT120.000.010.000.000.00-3025.00%
CVS220819C001210002022-08-12 10:52AM EDT121.000.020.000.000.00--025.00%
CVS220819C001250002022-08-16 9:40AM EDT125.000.010.000.000.00-20050.00%
CVS220819C001300002022-08-10 12:19PM EDT130.000.010.000.000.00-1050.00%
CVS220819C001350002022-06-30 2:14PM EDT135.000.040.000.110.00-400239117.19%
CVS220819C001400002022-07-01 11:15AM EDT140.000.050.000.080.00-80142126.56%
CVS220819C001450002022-08-04 10:12AM EDT145.000.080.000.000.00-2050.00%
CVS220819C001500002022-07-26 9:53AM EDT150.000.010.000.000.00-5050.00%
CVS220819C001550002022-06-22 11:37AM EDT155.000.030.000.150.00-98111179.69%
Options de ventepour19 août 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CVS220819P000475002022-07-22 10:11AM EDT47.500.050.000.000.00-1050.00%
CVS220819P000500002022-07-14 2:02PM EDT50.000.040.000.030.00-1503296.88%
CVS220819P000550002022-07-26 11:35AM EDT55.000.020.000.000.00-132050.00%
CVS220819P000600002022-07-29 11:02AM EDT60.000.040.000.000.00-145050.00%
CVS220819P000650002022-08-15 2:40PM EDT65.000.010.000.000.00-4050.00%
CVS220819P000700002022-08-03 9:33AM EDT70.000.010.000.000.00-4050.00%
CVS220819P000750002022-08-15 11:36AM EDT75.000.010.000.000.00-2050.00%
CVS220819P000800002022-08-11 10:26AM EDT80.000.010.000.000.00-20050.00%
CVS220819P000825002022-08-15 3:47PM EDT82.500.020.000.000.00-2050.00%
CVS220819P000830002022-08-08 2:40PM EDT83.000.030.000.000.00-1050.00%
CVS220819P000840002022-07-26 3:08PM EDT84.000.400.000.000.00-3050.00%
CVS220819P000850002022-08-16 1:43PM EDT85.000.010.000.000.00-15050.00%
CVS220819P000860002022-08-15 9:40AM EDT86.000.020.000.000.00-85050.00%
CVS220819P000870002022-08-15 11:13AM EDT87.000.010.000.000.00-5050.00%
CVS220819P000875002022-08-16 10:57AM EDT87.500.010.000.000.00-8050.00%
CVS220819P000880002022-08-10 1:51PM EDT88.000.020.000.000.00-1050.00%
CVS220819P000890002022-08-05 2:34PM EDT89.000.070.000.000.00-1050.00%
CVS220819P000900002022-08-16 11:47AM EDT90.000.010.000.000.00-5050.00%
CVS220819P000910002022-08-05 12:03PM EDT91.000.090.000.000.00-5050.00%
CVS220819P000920002022-08-12 1:36PM EDT92.000.020.000.000.00-1050.00%
CVS220819P000925002022-08-16 3:56PM EDT92.500.020.000.000.00-2025.00%
CVS220819P000930002022-08-15 10:06AM EDT93.000.020.000.000.00-1025.00%
CVS220819P000940002022-08-11 12:17PM EDT94.000.030.000.000.00-48025.00%
CVS220819P000950002022-08-16 10:02AM EDT95.000.020.000.000.00-20025.00%
CVS220819P000960002022-08-16 2:29PM EDT96.000.010.000.000.00-1025.00%
CVS220819P000970002022-08-15 2:16PM EDT97.000.010.000.000.00-5025.00%
CVS220819P000975002022-08-16 11:45AM EDT97.500.030.000.000.00-50025.00%
CVS220819P000980002022-08-16 3:52PM EDT98.000.020.000.000.00-1025.00%
CVS220819P000990002022-08-16 3:58PM EDT99.000.030.000.000.00-12025.00%
CVS220819P001000002022-08-16 3:07PM EDT100.000.040.000.000.00-287012.50%
CVS220819P001010002022-08-16 3:57PM EDT101.000.040.000.000.00-111012.50%
CVS220819P001020002022-08-16 3:56PM EDT102.000.060.000.000.00-84012.50%
CVS220819P001030002022-08-16 2:49PM EDT103.000.140.000.000.00-199012.50%
CVS220819P001040002022-08-16 3:49PM EDT104.000.160.000.000.00-15506.25%
CVS220819P001050002022-08-16 3:59PM EDT105.000.320.000.000.00-1,01703.13%
CVS220819P001060002022-08-16 3:56PM EDT106.000.620.000.000.00-12701.56%
CVS220819P001070002022-08-16 3:30PM EDT107.001.150.000.000.00-3500.00%
CVS220819P001080002022-08-16 3:50PM EDT108.001.710.000.000.00-11300.00%
CVS220819P001090002022-08-16 10:51AM EDT109.002.700.000.000.00-500.00%
CVS220819P001100002022-08-16 11:51AM EDT110.003.700.000.000.00-100.00%
CVS220819P001110002022-08-09 11:53AM EDT111.006.900.000.000.00-400.00%
CVS220819P001120002022-08-11 10:16AM EDT112.007.000.000.000.00--00.00%
CVS220819P001150002022-08-10 2:46PM EDT115.0011.150.000.000.00-100.00%
CVS220819P001170002022-08-10 2:46PM EDT117.0013.150.000.000.00--00.00%
CVS220819P001180002022-08-10 2:46PM EDT118.0014.150.000.000.00--00.00%
CVS220819P001200002022-08-10 2:46PM EDT120.0016.150.000.000.00-200.00%
CVS220819P001250002022-08-12 10:00AM EDT125.0019.750.000.000.00-300.00%
CVS220819P001300002022-07-11 9:58AM EDT130.0036.1025.6026.150.00-10233.94%
CVS220819P001350002022-06-15 2:38PM EDT135.0044.4539.9540.450.00-1015538.38%
CVS220819P001400002022-07-14 10:42AM EDT140.0049.1033.4033.800.00-20122.66%
CVS220819P001450002022-07-14 9:54AM EDT145.0053.9038.4038.900.00-30153.91%
CVS220819P001500002022-07-14 10:26AM EDT150.0058.9543.4043.950.00-10174.22%
CVS220819P001550002022-07-18 10:54AM EDT155.0060.550.000.000.00-100.00%