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’achatpour19 janvier 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240119C00042500 | 2022-04-20 3:51PM EDT | 42.50 | 64.20 | 52.35 | 53.40 | 0.00 | - | 52 | 0 | 0.00% |
| CVS240119C00045000 | 2022-08-03 1:01PM EDT | 45.00 | 56.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS240119C00047500 | 2022-07-18 10:37AM EDT | 47.50 | 47.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVS240119C00050000 | 2022-08-05 11:27AM EDT | 50.00 | 53.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS240119C00055000 | 2022-07-19 2:12PM EDT | 55.00 | 42.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS240119C00060000 | 2022-08-05 2:33PM EDT | 60.00 | 43.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVS240119C00065000 | 2022-06-08 2:58PM EDT | 65.00 | 31.60 | 31.65 | 32.30 | 0.00 | - | 2 | 40 | 0.00% |
| CVS240119C00070000 | 2022-08-08 1:27PM EDT | 70.00 | 35.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS240119C00075000 | 2022-08-08 2:10PM EDT | 75.00 | 31.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS240119C00077500 | 2022-08-12 9:37AM EDT | 77.50 | 32.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS240119C00080000 | 2022-08-12 10:38AM EDT | 80.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CVS240119C00082500 | 2022-08-11 9:30AM EDT | 82.50 | 27.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVS240119C00085000 | 2022-08-16 9:44AM EDT | 85.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVS240119C00087500 | 2022-07-18 11:27AM EDT | 87.50 | 16.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS240119C00090000 | 2022-08-15 2:06PM EDT | 90.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS240119C00092500 | 2022-08-03 2:15PM EDT | 92.50 | 18.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVS240119C00095000 | 2022-08-12 12:59PM EDT | 95.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVS240119C00097500 | 2022-08-11 1:39PM EDT | 97.50 | 18.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVS240119C00100000 | 2022-08-15 11:49AM EDT | 100.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS240119C00105000 | 2022-08-12 2:02PM EDT | 105.00 | 14.86 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| CVS240119C00110000 | 2022-08-12 11:48AM EDT | 110.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| CVS240119C00115000 | 2022-08-16 12:28PM EDT | 115.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| CVS240119C00120000 | 2022-08-16 2:32PM EDT | 120.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| CVS240119C00125000 | 2022-08-15 1:31PM EDT | 125.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CVS240119C00130000 | 2022-08-16 11:23AM EDT | 130.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CVS240119C00135000 | 2022-08-15 3:49PM EDT | 135.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| CVS240119C00140000 | 2022-08-16 12:23PM EDT | 140.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 444 | 0 | 6.25% |
| CVS240119C00145000 | 2022-08-12 11:56AM EDT | 145.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| CVS240119C00150000 | 2022-08-15 9:46AM EDT | 150.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVS240119C00155000 | 2022-08-09 10:54AM EDT | 155.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVS240119C00160000 | 2022-02-22 1:41PM EDT | 160.00 | 2.30 | 2.06 | 2.98 | 0.00 | - | 1 | 7 | 30.10% |
| CVS240119C00165000 | 2022-08-12 1:26PM EDT | 165.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Options de ventepour19 janvier 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240119P00042500 | 2022-07-29 2:51PM EDT | 42.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVS240119P00045000 | 2022-08-04 11:34AM EDT | 45.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CVS240119P00047500 | 2022-08-12 3:40PM EDT | 47.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVS240119P00050000 | 2022-08-12 2:58PM EDT | 50.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CVS240119P00055000 | 2022-08-11 12:42PM EDT | 55.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVS240119P00060000 | 2022-08-15 10:30AM EDT | 60.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVS240119P00065000 | 2022-08-16 11:52AM EDT | 65.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CVS240119P00070000 | 2022-08-16 10:45AM EDT | 70.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVS240119P00075000 | 2022-08-16 12:24PM EDT | 75.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 905 | 0 | 6.25% |
| CVS240119P00077500 | 2022-08-16 3:02PM EDT | 77.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 6.25% |
| CVS240119P00080000 | 2022-08-10 3:45PM EDT | 80.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| CVS240119P00082500 | 2022-08-16 10:04AM EDT | 82.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CVS240119P00085000 | 2022-08-10 11:36AM EDT | 85.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CVS240119P00087500 | 2022-08-08 10:44AM EDT | 87.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| CVS240119P00090000 | 2022-08-12 12:43PM EDT | 90.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CVS240119P00092500 | 2022-08-12 2:28PM EDT | 92.50 | 6.55 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 3.13% |
| CVS240119P00095000 | 2022-08-16 3:07PM EDT | 95.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CVS240119P00097500 | 2022-08-16 3:18PM EDT | 97.50 | 8.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CVS240119P00100000 | 2022-08-08 3:48PM EDT | 100.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| CVS240119P00105000 | 2022-08-15 1:23PM EDT | 105.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| CVS240119P00110000 | 2022-08-15 1:25PM EDT | 110.00 | 13.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS240119P00115000 | 2022-08-10 2:15PM EDT | 115.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS240119P00120000 | 2022-08-10 2:15PM EDT | 120.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS240119P00125000 | 2022-04-14 3:44PM EDT | 125.00 | 26.95 | 30.90 | 31.55 | 0.00 | - | 5 | 630 | 38.46% |
| CVS240119P00130000 | 2022-02-03 12:57PM EDT | 130.00 | 30.00 | 30.70 | 33.60 | 0.00 | - | 1 | 1 | 35.19% |
| CVS240119P00135000 | 2022-03-17 3:37PM EDT | 135.00 | 32.89 | 34.75 | 35.85 | 0.00 | - | 1 | 2 | 31.81% |
| CVS240119P00145000 | 2022-03-29 10:57AM EDT | 145.00 | 42.05 | 45.25 | 46.55 | 0.00 | - | - | 1 | 37.56% |
| CVS240119P00155000 | 2022-02-14 12:36PM EDT | 155.00 | 54.45 | 50.90 | 52.25 | 0.00 | - | 1 | 0 | 30.70% |
| CVS240119P00165000 | 2022-08-05 2:32PM EDT | 165.00 | 62.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2022 Yahoo. Tous droits réservés.
