Marchés français ouverture 7 h 52 min
Dow Jones
33 618,88 -388,00 (-1,14 %) Nasdaq
13 063,61 -207,71 (-1,57 %) Nikkei 225
32 315,05 -363,57 (-1,11 %) EUR/USD
1,0574 -0,0020 (-0,19 %) HANG SENG
17 466,90 -262,39 (-1,48 %) Bitcoin EUR
24 737,75 -130,14 (-0,52 %)
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’achatpour17 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS231117C00035000 | 2023-09-12 2:22PM EDT | 35.00 | 36.05 | 36.30 | 36.80 | 0.00 | - | 1 | 7 | 99.61% |
| CVS231117C00037500 | 2023-08-09 12:50PM EDT | 37.50 | 37.60 | 28.20 | 28.35 | 0.00 | - | 1 | 1 | 0.00% |
| CVS231117C00040000 | 2023-08-02 10:37AM EDT | 40.00 | 37.31 | 25.80 | 26.15 | 0.00 | - | 1 | 4 | 0.00% |
| CVS231117C00042500 | 2023-09-15 9:38AM EDT | 42.50 | 28.55 | 28.75 | 29.20 | 0.00 | - | 10 | 11 | 69.92% |
| CVS231117C00045000 | 2023-08-18 2:00PM EDT | 45.00 | 22.59 | 25.75 | 26.45 | 0.00 | - | 1 | 1 | 61.13% |
| CVS231117C00050000 | 2023-09-19 10:30AM EDT | 50.00 | 22.15 | 21.35 | 21.65 | 0.00 | - | 1 | 21 | 51.86% |
| CVS231117C00055000 | 2023-09-08 11:00AM EDT | 55.00 | 11.31 | 16.45 | 16.80 | 0.00 | - | 1 | 23 | 49.95% |
| CVS231117C00057500 | 2023-09-01 9:41AM EDT | 57.50 | 9.05 | 14.00 | 14.15 | 0.00 | - | 10 | 17 | 39.21% |
| CVS231117C00060000 | 2023-09-22 1:14PM EDT | 60.00 | 12.00 | 11.60 | 11.80 | 0.00 | - | 1 | 1,512 | 36.57% |
| CVS231117C00062500 | 2023-09-26 10:08AM EDT | 62.50 | 9.85 | 9.30 | 9.45 | -0.65 | -6.19% | 1 | 95 | 32.76% |
| CVS231117C00065000 | 2023-09-26 3:03PM EDT | 65.00 | 7.35 | 7.10 | 7.25 | -0.60 | -7.55% | 7 | 3,402 | 30.08% |
| CVS231117C00067500 | 2023-09-26 3:48PM EDT | 67.50 | 5.30 | 5.15 | 5.25 | -0.73 | -12.11% | 23 | 3,228 | 27.95% |
| CVS231117C00070000 | 2023-09-26 3:12PM EDT | 70.00 | 3.75 | 3.50 | 3.60 | -0.51 | -11.97% | 58 | 4,950 | 26.88% |
| CVS231117C00072500 | 2023-09-26 3:53PM EDT | 72.50 | 2.35 | 2.24 | 2.29 | -0.41 | -14.86% | 1,380 | 7,318 | 25.95% |
| CVS231117C00075000 | 2023-09-26 3:53PM EDT | 75.00 | 1.38 | 1.30 | 1.35 | -0.26 | -15.85% | 351 | 17,239 | 25.29% |
| CVS231117C00077500 | 2023-09-26 3:45PM EDT | 77.50 | 0.77 | 0.70 | 0.74 | -0.12 | -13.48% | 95 | 18,980 | 24.88% |
| CVS231117C00080000 | 2023-09-26 3:43PM EDT | 80.00 | 0.38 | 0.36 | 0.39 | -0.08 | -17.39% | 60 | 17,198 | 24.81% |
| CVS231117C00082500 | 2023-09-26 11:02AM EDT | 82.50 | 0.20 | 0.18 | 0.21 | -0.03 | -13.04% | 4 | 1,953 | 25.24% |
| CVS231117C00085000 | 2023-09-26 2:08PM EDT | 85.00 | 0.11 | 0.10 | 0.15 | -0.03 | -21.43% | 3 | 11,377 | 27.15% |
| CVS231117C00090000 | 2023-09-26 3:22PM EDT | 90.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 15 | 1,045 | 29.30% |
| CVS231117C00095000 | 2023-09-25 3:04PM EDT | 95.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 5 | 588 | 33.01% |
| CVS231117C00100000 | 2023-09-21 1:03PM EDT | 100.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 110 | 648 | 36.72% |
| CVS231117C00105000 | 2023-09-20 10:16AM EDT | 105.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3 | 53 | 41.02% |
| CVS231117C00110000 | 2023-09-13 12:30PM EDT | 110.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 391 | 45.31% |
| CVS231117C00115000 | 2023-09-12 10:57AM EDT | 115.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 10 | 39 | 52.34% |
Options de ventepour17 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS231117P00035000 | 2023-08-30 9:30AM EDT | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 28 | 67.19% |
| CVS231117P00037500 | 2023-09-13 3:12PM EDT | 37.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 27 | 175 | 60.94% |
| CVS231117P00040000 | 2023-09-12 1:44PM EDT | 40.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 54 | 57.81% |
| CVS231117P00042500 | 2023-09-22 12:02PM EDT | 42.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 66 | 55.08% |
| CVS231117P00045000 | 2023-09-07 10:50AM EDT | 45.00 | 0.06 | 0.03 | 0.04 | 0.00 | - | 6 | 243 | 51.56% |
| CVS231117P00047500 | 2023-09-25 12:46PM EDT | 47.50 | 0.04 | 0.04 | 0.05 | 0.00 | - | 3 | 221 | 48.24% |
| CVS231117P00050000 | 2023-09-26 3:22PM EDT | 50.00 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 3 | 382 | 44.92% |
| CVS231117P00055000 | 2023-09-26 3:40PM EDT | 55.00 | 0.13 | 0.12 | 0.13 | 0.00 | - | 7 | 3,276 | 37.99% |
| CVS231117P00057500 | 2023-09-26 3:58PM EDT | 57.50 | 0.19 | 0.18 | 0.20 | 0.00 | - | 41 | 823 | 35.35% |
| CVS231117P00060000 | 2023-09-26 2:06PM EDT | 60.00 | 0.28 | 0.29 | 0.30 | +0.02 | +7.69% | 14 | 2,951 | 32.52% |
| CVS231117P00062500 | 2023-09-26 3:53PM EDT | 62.50 | 0.48 | 0.47 | 0.51 | +0.11 | +29.73% | 23 | 2,358 | 30.81% |
| CVS231117P00065000 | 2023-09-26 3:53PM EDT | 65.00 | 0.82 | 0.81 | 0.85 | +0.16 | +24.24% | 34 | 2,725 | 29.13% |
| CVS231117P00067500 | 2023-09-26 3:56PM EDT | 67.50 | 1.40 | 1.38 | 1.43 | +0.33 | +30.84% | 49 | 2,817 | 28.06% |
| CVS231117P00070000 | 2023-09-26 3:36PM EDT | 70.00 | 2.19 | 2.26 | 2.29 | +0.42 | +23.73% | 103 | 12,988 | 27.08% |
| CVS231117P00072500 | 2023-09-26 1:32PM EDT | 72.50 | 3.35 | 3.45 | 3.50 | +0.54 | +19.22% | 7 | 1,538 | 26.34% |
| CVS231117P00075000 | 2023-09-26 9:55AM EDT | 75.00 | 4.60 | 5.00 | 5.10 | +0.05 | +1.10% | 4 | 1,374 | 26.12% |
| CVS231117P00077500 | 2023-09-26 9:55AM EDT | 77.50 | 6.43 | 6.90 | 7.05 | -0.22 | -3.31% | 3 | 986 | 26.66% |
| CVS231117P00080000 | 2023-09-22 1:22PM EDT | 80.00 | 8.86 | 9.15 | 9.30 | 0.00 | - | 1 | 176 | 28.78% |
| CVS231117P00082500 | 2023-08-17 12:41PM EDT | 82.50 | 16.45 | 11.35 | 12.25 | 0.00 | - | 5 | 0 | 40.28% |
| CVS231117P00085000 | 2023-08-25 2:08PM EDT | 85.00 | 17.48 | 14.05 | 14.25 | 0.00 | - | 3 | 0 | 37.35% |
| CVS231117P00090000 | 2023-08-17 10:31AM EDT | 90.00 | 25.11 | 18.85 | 19.65 | 0.00 | - | 1 | 1 | 52.71% |
| CVS231117P00095000 | 2023-04-21 12:38PM EDT | 95.00 | 22.41 | 25.40 | 26.00 | 0.00 | - | 14 | 0 | 76.25% |
| CVS231117P00100000 | 2023-09-19 9:36AM EDT | 100.00 | 28.55 | 28.80 | 29.00 | 0.00 | - | 1 | 1 | 52.98% |
© 2023 Yahoo. Tous droits réservés.
