Marchés français ouverture 1 h 37 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’achatpour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CVS230120C000300002022-07-20 2:40PM EDT30.0064.950.000.000.00-9000.00%
CVS230120C000325002022-07-21 9:53AM EDT32.5060.950.000.000.00-1000.00%
CVS230120C000350002022-07-21 10:01AM EDT35.0058.660.000.000.00-600.00%
CVS230120C000375002022-01-19 3:40PM EDT37.5066.2463.3066.200.00-300.00%
CVS230120C000400002022-08-05 1:31PM EDT40.0062.650.000.000.00-500.00%
CVS230120C000425002022-07-21 10:03AM EDT42.5051.030.000.000.00-900.00%
CVS230120C000450002022-07-20 1:49PM EDT45.0049.600.000.000.00-5000.00%
CVS230120C000475002022-07-18 10:30AM EDT47.5047.440.000.000.00-500.00%
CVS230120C000500002022-08-16 3:33PM EDT50.0056.600.000.000.00-600.00%
CVS230120C000525002022-05-18 10:55AM EDT52.5041.4036.4037.600.00-2220.00%
CVS230120C000550002022-08-12 12:17PM EDT55.0051.530.000.000.00-1800.00%
CVS230120C000575002022-04-20 2:01PM EDT57.5049.5537.6538.900.00-52140.00%
CVS230120C000600002022-08-10 12:22PM EDT60.0044.400.000.000.00-1600.00%
CVS230120C000625002022-08-04 12:22PM EDT62.5041.060.000.000.00-200.00%
CVS230120C000650002022-08-12 12:49PM EDT65.0042.250.000.000.00-200.00%
CVS230120C000675002022-08-04 12:22PM EDT67.5036.290.000.000.00-200.00%
CVS230120C000700002022-08-16 3:59PM EDT70.0037.200.000.000.00-300.00%
CVS230120C000725002022-07-12 1:57PM EDT72.5024.5032.6033.150.00-154650.00%
CVS230120C000750002022-08-11 12:54PM EDT75.0031.300.000.000.00-1300.00%
CVS230120C000775002022-07-11 3:38PM EDT77.5019.4127.6028.450.00-36730.00%
CVS230120C000800002022-08-16 10:04AM EDT80.0028.500.000.000.00-100.00%
CVS230120C000825002022-08-11 2:21PM EDT82.5023.700.000.000.00-900.00%
CVS230120C000850002022-08-15 3:11PM EDT85.0023.190.000.000.00-500.00%
CVS230120C000875002022-08-09 12:37PM EDT87.5019.050.000.000.00-1000.00%
CVS230120C000900002022-08-16 12:02PM EDT90.0018.700.000.000.00-100.00%
CVS230120C000925002022-08-16 3:57PM EDT92.5016.650.000.000.00-600.00%
CVS230120C000950002022-08-16 12:02PM EDT95.0014.550.000.000.00-100.00%
CVS230120C000975002022-08-15 12:53PM EDT97.5013.000.000.000.00-200.00%
CVS230120C001000002022-08-16 3:04PM EDT100.0010.860.000.000.00-1900.00%
CVS230120C001050002022-08-16 2:46PM EDT105.007.630.000.000.00-4500.00%
CVS230120C001100002022-08-16 3:52PM EDT110.005.120.000.000.00-7501.56%
CVS230120C001150002022-08-16 2:09PM EDT115.003.240.000.000.00-5503.13%
CVS230120C001200002022-08-16 3:52PM EDT120.001.870.000.000.00-5703.13%
CVS230120C001250002022-08-16 10:52AM EDT125.001.070.000.000.00-206.25%
CVS230120C001300002022-08-16 3:57PM EDT130.000.590.000.000.00-1606.25%
CVS230120C001350002022-08-01 12:09PM EDT135.000.250.000.000.00-106.25%
CVS230120C001400002022-08-08 11:10AM EDT140.000.190.000.000.00-206.25%
CVS230120C001450002022-08-08 11:11AM EDT145.000.120.000.000.00-2012.50%
CVS230120C001500002022-08-08 1:07PM EDT150.000.090.000.000.00-9012.50%
CVS230120C001550002022-08-12 1:23PM EDT155.000.120.000.000.00-1012.50%
CVS230120C001600002022-08-16 1:25PM EDT160.000.090.000.000.00-20012.50%
CVS230120C001650002022-08-16 1:25PM EDT165.000.060.000.000.00-20012.50%
Options de ventepour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CVS230120P000300002022-08-09 1:18PM EDT30.000.040.000.000.00-20050.00%
CVS230120P000325002022-08-10 10:46AM EDT32.500.040.000.000.00-200050.00%
CVS230120P000350002022-08-10 10:47AM EDT35.000.050.000.000.00-200025.00%
CVS230120P000375002022-08-05 2:59PM EDT37.500.080.000.000.00-80025.00%
CVS230120P000400002022-08-12 3:53PM EDT40.000.060.000.000.00-90025.00%
CVS230120P000425002022-07-21 10:10AM EDT42.500.160.000.000.00-1025.00%
CVS230120P000450002022-06-30 3:29PM EDT45.000.250.080.330.00-147463.67%
CVS230120P000475002022-07-21 10:10AM EDT47.500.260.000.000.00-7025.00%
CVS230120P000500002022-08-16 10:44AM EDT50.000.140.000.000.00-196025.00%
CVS230120P000525002022-08-10 9:30AM EDT52.500.200.000.000.00-1025.00%
CVS230120P000550002022-08-16 11:11AM EDT55.000.200.000.000.00-2025.00%
CVS230120P000575002022-08-03 1:02PM EDT57.500.350.000.000.00-50025.00%
CVS230120P000600002022-08-16 10:58AM EDT60.000.280.000.000.00-1025.00%
CVS230120P000625002022-08-12 3:11PM EDT62.500.350.000.000.00-10012.50%
CVS230120P000650002022-08-16 10:24AM EDT65.000.340.000.000.00-12012.50%
CVS230120P000675002022-08-16 10:27AM EDT67.500.400.000.000.00-1012.50%
CVS230120P000700002022-08-16 9:45AM EDT70.000.450.000.000.00-2012.50%
CVS230120P000725002022-08-12 9:59AM EDT72.500.600.000.000.00-5012.50%
CVS230120P000750002022-08-16 9:30AM EDT75.000.600.000.000.00-1012.50%
CVS230120P000775002022-08-15 1:24PM EDT77.500.730.000.000.00-1012.50%
CVS230120P000800002022-08-16 2:39PM EDT80.000.830.000.000.00-14012.50%
CVS230120P000825002022-08-16 10:48AM EDT82.500.970.000.000.00-106.25%
CVS230120P000850002022-08-16 2:52PM EDT85.001.210.000.000.00-406.25%
CVS230120P000875002022-08-16 10:52AM EDT87.501.450.000.000.00-106.25%
CVS230120P000900002022-08-16 10:54AM EDT90.001.760.000.000.00-406.25%
CVS230120P000925002022-08-16 11:48AM EDT92.502.200.000.000.00-606.25%
CVS230120P000950002022-08-16 3:52PM EDT95.002.460.000.000.00-403.13%
CVS230120P000975002022-08-16 10:56AM EDT97.503.200.000.000.00-203.13%
CVS230120P001000002022-08-16 12:35PM EDT100.003.850.000.000.00-903.13%
CVS230120P001050002022-08-16 10:56AM EDT105.005.750.000.000.00-200.78%
CVS230120P001100002022-08-15 3:43PM EDT110.008.130.000.000.00-1500.00%
CVS230120P001150002022-08-12 11:11AM EDT115.0011.750.000.000.00-300.00%
CVS230120P001200002022-06-17 12:20PM EDT120.0032.1426.1026.850.00-33964.44%
CVS230120P001250002022-08-01 12:04PM EDT125.0028.800.000.000.00-100.00%
CVS230120P001300002022-03-31 1:15PM EDT130.0029.8034.3535.300.00-11368.60%
CVS230120P001350002022-03-08 10:39AM EDT135.0033.6533.9535.100.00-14152.58%
CVS230120P001400002021-12-16 12:35PM EDT140.0041.0036.2537.300.00-1246.58%
CVS230120P001450002021-12-16 11:55AM EDT145.0045.8040.9041.800.00--347.45%
CVS230120P001500002022-08-08 1:07PM EDT150.0048.320.000.000.00-700.00%
CVS230120P001600002022-02-14 1:06AM EDT160.0055.000.000.000.00--00.00%