Marchés français ouverture 2 h 52 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’achatpour18 novembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CVS221118C000500002022-08-10 12:23PM EDT50.0054.0556.5056.900.00-102076.27%
CVS221118C000550002022-04-18 12:08AM EDT55.0051.9043.9545.550.00--10.00%
CVS221118C000600002022-08-10 2:46PM EDT60.0044.2046.6047.350.00-31967.87%
CVS221118C000650002022-08-08 2:06PM EDT65.0037.5041.6542.150.00-21557.91%
CVS221118C000700002022-08-15 3:39PM EDT70.0036.9636.7037.000.00-497852.54%
CVS221118C000750002022-07-18 10:04AM EDT75.0020.8031.7532.150.00-11647.80%
CVS221118C000800002022-08-10 11:52AM EDT80.0024.9426.9027.350.00-204443.26%
CVS221118C000825002022-08-03 10:37AM EDT82.5018.6024.5024.850.00-121239.62%
CVS221118C000850002022-08-15 9:57AM EDT85.0022.1622.1022.500.00-54337.67%
CVS221118C000875002022-08-10 2:46PM EDT87.5017.6019.7520.100.00-51035.01%
CVS221118C000900002022-08-16 1:30PM EDT90.0017.6017.4517.700.00-37932.23%
CVS221118C000925002022-08-16 2:26PM EDT92.5015.3515.2515.45+0.15+0.99%1843330.47%
CVS221118C000950002022-08-16 2:37PM EDT95.0013.0513.1013.30-0.18-1.36%401,84929.02%
CVS221118C000975002022-08-16 3:20PM EDT97.5011.0811.0511.25+0.03+0.27%6,67896727.69%
CVS221118C001000002022-08-16 3:29PM EDT100.009.209.159.30-0.03-0.33%3051,09726.33%
CVS221118C001050002022-08-16 3:50PM EDT105.005.985.906.00-0.07-1.16%583,79224.56%
CVS221118C001100002022-08-16 3:50PM EDT110.003.453.353.50-0.05-1.43%2219,25323.23%
CVS221118C001150002022-08-16 3:57PM EDT115.001.741.721.80-0.02-1.14%932,10422.10%
CVS221118C001200002022-08-16 1:32PM EDT120.000.840.810.86-0.03-3.45%883721.61%
CVS221118C001250002022-08-16 2:33PM EDT125.000.390.380.42-0.02-4.88%564621.85%
CVS221118C001300002022-08-12 12:32PM EDT130.000.360.140.280.00-2010623.66%
CVS221118C001350002022-08-10 2:43PM EDT135.000.180.060.290.00-26027.27%
CVS221118C001400002022-08-15 3:32PM EDT140.000.100.080.150.00-346727.25%
CVS221118C001450002022-08-04 1:38PM EDT145.000.060.060.120.00-2005029.10%
CVS221118C001500002022-08-11 1:39PM EDT150.000.050.050.080.00-40011129.98%
CVS221118C001550002022-08-11 1:37PM EDT155.000.040.020.170.00-60027235.99%
CVS221118C001600002022-08-15 1:31PM EDT160.000.040.010.070.00-48022534.08%
Options de ventepour18 novembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CVS221118P000475002022-08-09 11:28AM EDT47.500.120.010.060.00-308661.72%
CVS221118P000500002022-08-12 11:41AM EDT50.000.060.010.080.00-6013359.77%
CVS221118P000550002022-08-08 11:16AM EDT55.000.140.050.120.00-212057.03%
CVS221118P000600002022-08-11 12:19PM EDT60.000.100.060.130.00-202150.98%
CVS221118P000650002022-08-08 11:17AM EDT65.000.260.100.290.00-26152.93%
CVS221118P000700002022-08-12 3:05PM EDT70.000.190.110.260.00-201,10045.12%
CVS221118P000750002022-08-08 10:25AM EDT75.000.390.140.390.00-228541.80%
CVS221118P000800002022-08-15 3:55PM EDT80.000.370.340.430.00-185036.08%
CVS221118P000825002022-08-15 2:11PM EDT82.500.470.440.470.00-4016833.55%
CVS221118P000850002022-08-16 1:03PM EDT85.000.560.550.59-0.04-6.67%352832.08%
CVS221118P000875002022-08-16 9:58AM EDT87.500.690.710.74-0.03-4.17%172130.62%
CVS221118P000900002022-08-16 3:44PM EDT90.000.930.910.94-0.04-4.12%795329.27%
CVS221118P000925002022-08-16 3:09PM EDT92.501.171.171.21-0.03-2.50%5031,03028.08%
CVS221118P000950002022-08-16 3:50PM EDT95.001.541.521.57-0.01-0.65%1755527.00%
CVS221118P000975002022-08-16 3:47PM EDT97.501.981.992.04-0.04-1.98%261,28226.03%
CVS221118P001000002022-08-16 3:53PM EDT100.002.592.572.63-0.05-1.89%181,13725.05%
CVS221118P001050002022-08-16 3:53PM EDT105.004.304.254.35-0.04-0.92%1931,62923.54%
CVS221118P001100002022-08-16 2:06PM EDT110.006.756.706.85-0.30-4.26%184122.19%
CVS221118P001150002022-08-12 1:55PM EDT115.0010.1010.0510.250.00-2410921.42%
CVS221118P001200002022-05-25 10:37AM EDT120.0023.4026.8027.050.00-41985.36%
CVS221118P001250002022-05-27 3:42PM EDT125.0027.7030.6531.550.00-4488.40%
CVS221118P001600002022-06-28 1:02PM EDT160.0066.5064.3564.600.00-10116.31%