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’achatpour20 janvier 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS230120C00030000 | 2022-07-20 2:40PM EDT | 30.00 | 64.95 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| CVS230120C00032500 | 2022-07-21 9:53AM EDT | 32.50 | 60.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVS230120C00035000 | 2022-07-21 10:01AM EDT | 35.00 | 58.66 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVS230120C00037500 | 2022-01-19 3:40PM EDT | 37.50 | 66.24 | 63.30 | 66.20 | 0.00 | - | 3 | 0 | 0.00% |
| CVS230120C00040000 | 2022-08-05 1:31PM EDT | 40.00 | 62.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVS230120C00042500 | 2022-07-21 10:03AM EDT | 42.50 | 51.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CVS230120C00045000 | 2022-07-20 1:49PM EDT | 45.00 | 49.60 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| CVS230120C00047500 | 2022-07-18 10:30AM EDT | 47.50 | 47.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVS230120C00050000 | 2022-08-16 3:33PM EDT | 50.00 | 56.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVS230120C00052500 | 2022-05-18 10:55AM EDT | 52.50 | 41.40 | 36.40 | 37.60 | 0.00 | - | 2 | 22 | 0.00% |
| CVS230120C00055000 | 2022-08-12 12:17PM EDT | 55.00 | 51.53 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| CVS230120C00057500 | 2022-04-20 2:01PM EDT | 57.50 | 49.55 | 37.65 | 38.90 | 0.00 | - | 52 | 14 | 0.00% |
| CVS230120C00060000 | 2022-08-10 12:22PM EDT | 60.00 | 44.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CVS230120C00062500 | 2022-08-04 12:22PM EDT | 62.50 | 41.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVS230120C00065000 | 2022-08-12 12:49PM EDT | 65.00 | 42.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVS230120C00067500 | 2022-08-04 12:22PM EDT | 67.50 | 36.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVS230120C00070000 | 2022-08-16 3:59PM EDT | 70.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVS230120C00072500 | 2022-07-12 1:57PM EDT | 72.50 | 24.50 | 32.60 | 33.15 | 0.00 | - | 15 | 465 | 0.00% |
| CVS230120C00075000 | 2022-08-11 12:54PM EDT | 75.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CVS230120C00077500 | 2022-07-11 3:38PM EDT | 77.50 | 19.41 | 27.60 | 28.45 | 0.00 | - | 3 | 673 | 0.00% |
| CVS230120C00080000 | 2022-08-16 10:04AM EDT | 80.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS230120C00082500 | 2022-08-11 2:21PM EDT | 82.50 | 23.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CVS230120C00085000 | 2022-08-15 3:11PM EDT | 85.00 | 23.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVS230120C00087500 | 2022-08-09 12:37PM EDT | 87.50 | 19.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVS230120C00090000 | 2022-08-16 12:02PM EDT | 90.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS230120C00092500 | 2022-08-16 3:57PM EDT | 92.50 | 16.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVS230120C00095000 | 2022-08-16 12:02PM EDT | 95.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS230120C00097500 | 2022-08-15 12:53PM EDT | 97.50 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVS230120C00100000 | 2022-08-16 3:04PM EDT | 100.00 | 10.86 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| CVS230120C00105000 | 2022-08-16 2:46PM EDT | 105.00 | 7.63 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| CVS230120C00110000 | 2022-08-16 3:52PM EDT | 110.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 1.56% |
| CVS230120C00115000 | 2022-08-16 2:09PM EDT | 115.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| CVS230120C00120000 | 2022-08-16 3:52PM EDT | 120.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 3.13% |
| CVS230120C00125000 | 2022-08-16 10:52AM EDT | 125.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CVS230120C00130000 | 2022-08-16 3:57PM EDT | 130.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| CVS230120C00135000 | 2022-08-01 12:09PM EDT | 135.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVS230120C00140000 | 2022-08-08 11:10AM EDT | 140.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CVS230120C00145000 | 2022-08-08 11:11AM EDT | 145.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVS230120C00150000 | 2022-08-08 1:07PM EDT | 150.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| CVS230120C00155000 | 2022-08-12 1:23PM EDT | 155.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVS230120C00160000 | 2022-08-16 1:25PM EDT | 160.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| CVS230120C00165000 | 2022-08-16 1:25PM EDT | 165.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
Options de ventepour20 janvier 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS230120P00030000 | 2022-08-09 1:18PM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CVS230120P00032500 | 2022-08-10 10:46AM EDT | 32.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| CVS230120P00035000 | 2022-08-10 10:47AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| CVS230120P00037500 | 2022-08-05 2:59PM EDT | 37.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| CVS230120P00040000 | 2022-08-12 3:53PM EDT | 40.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 25.00% |
| CVS230120P00042500 | 2022-07-21 10:10AM EDT | 42.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVS230120P00045000 | 2022-06-30 3:29PM EDT | 45.00 | 0.25 | 0.08 | 0.33 | 0.00 | - | 1 | 474 | 63.67% |
| CVS230120P00047500 | 2022-07-21 10:10AM EDT | 47.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| CVS230120P00050000 | 2022-08-16 10:44AM EDT | 50.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 25.00% |
| CVS230120P00052500 | 2022-08-10 9:30AM EDT | 52.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVS230120P00055000 | 2022-08-16 11:11AM EDT | 55.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CVS230120P00057500 | 2022-08-03 1:02PM EDT | 57.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| CVS230120P00060000 | 2022-08-16 10:58AM EDT | 60.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVS230120P00062500 | 2022-08-12 3:11PM EDT | 62.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CVS230120P00065000 | 2022-08-16 10:24AM EDT | 65.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| CVS230120P00067500 | 2022-08-16 10:27AM EDT | 67.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVS230120P00070000 | 2022-08-16 9:45AM EDT | 70.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVS230120P00072500 | 2022-08-12 9:59AM EDT | 72.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CVS230120P00075000 | 2022-08-16 9:30AM EDT | 75.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVS230120P00077500 | 2022-08-15 1:24PM EDT | 77.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVS230120P00080000 | 2022-08-16 2:39PM EDT | 80.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| CVS230120P00082500 | 2022-08-16 10:48AM EDT | 82.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVS230120P00085000 | 2022-08-16 2:52PM EDT | 85.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CVS230120P00087500 | 2022-08-16 10:52AM EDT | 87.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVS230120P00090000 | 2022-08-16 10:54AM EDT | 90.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CVS230120P00092500 | 2022-08-16 11:48AM EDT | 92.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CVS230120P00095000 | 2022-08-16 3:52PM EDT | 95.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CVS230120P00097500 | 2022-08-16 10:56AM EDT | 97.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CVS230120P00100000 | 2022-08-16 12:35PM EDT | 100.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| CVS230120P00105000 | 2022-08-16 10:56AM EDT | 105.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| CVS230120P00110000 | 2022-08-15 3:43PM EDT | 110.00 | 8.13 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CVS230120P00115000 | 2022-08-12 11:11AM EDT | 115.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVS230120P00120000 | 2022-06-17 12:20PM EDT | 120.00 | 32.14 | 26.10 | 26.85 | 0.00 | - | 3 | 39 | 64.44% |
| CVS230120P00125000 | 2022-08-01 12:04PM EDT | 125.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS230120P00130000 | 2022-03-31 1:15PM EDT | 130.00 | 29.80 | 34.35 | 35.30 | 0.00 | - | 1 | 13 | 68.60% |
| CVS230120P00135000 | 2022-03-08 10:39AM EDT | 135.00 | 33.65 | 33.95 | 35.10 | 0.00 | - | 1 | 41 | 52.58% |
| CVS230120P00140000 | 2021-12-16 12:35PM EDT | 140.00 | 41.00 | 36.25 | 37.30 | 0.00 | - | 1 | 2 | 46.58% |
| CVS230120P00145000 | 2021-12-16 11:55AM EDT | 145.00 | 45.80 | 40.90 | 41.80 | 0.00 | - | - | 3 | 47.45% |
| CVS230120P00150000 | 2022-08-08 1:07PM EDT | 150.00 | 48.32 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CVS230120P00160000 | 2022-02-14 1:06AM EDT | 160.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. Tous droits réservés.
