Marchés français ouverture 1 h 55 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’achatpour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CVS240119C000425002022-04-20 3:51PM EDT42.5064.2052.3553.400.00-5200.00%
CVS240119C000450002022-08-03 1:01PM EDT45.0056.250.000.000.00-100.00%
CVS240119C000475002022-07-18 10:37AM EDT47.5047.920.000.000.00-300.00%
CVS240119C000500002022-08-05 11:27AM EDT50.0053.400.000.000.00-100.00%
CVS240119C000550002022-07-19 2:12PM EDT55.0042.800.000.000.00-100.00%
CVS240119C000600002022-08-05 2:33PM EDT60.0043.970.000.000.00-200.00%
CVS240119C000650002022-06-08 2:58PM EDT65.0031.6031.6532.300.00-2400.00%
CVS240119C000700002022-08-08 1:27PM EDT70.0035.300.000.000.00-100.00%
CVS240119C000750002022-08-08 2:10PM EDT75.0031.440.000.000.00-100.00%
CVS240119C000775002022-08-12 9:37AM EDT77.5032.350.000.000.00-100.00%
CVS240119C000800002022-08-12 10:38AM EDT80.0030.600.000.000.00-2000.00%
CVS240119C000825002022-08-11 9:30AM EDT82.5027.200.000.000.00-200.00%
CVS240119C000850002022-08-16 9:44AM EDT85.0027.500.000.000.00-300.00%
CVS240119C000875002022-07-18 11:27AM EDT87.5016.790.000.000.00-100.00%
CVS240119C000900002022-08-15 2:06PM EDT90.0023.700.000.000.00-100.00%
CVS240119C000925002022-08-03 2:15PM EDT92.5018.500.000.000.00-1000.00%
CVS240119C000950002022-08-12 12:59PM EDT95.0020.850.000.000.00-200.00%
CVS240119C000975002022-08-11 1:39PM EDT97.5018.100.000.000.00-1000.00%
CVS240119C001000002022-08-15 11:49AM EDT100.0017.300.000.000.00-100.00%
CVS240119C001050002022-08-12 2:02PM EDT105.0014.860.000.000.00-3600.00%
CVS240119C001100002022-08-12 11:48AM EDT110.0012.150.000.000.00-200.78%
CVS240119C001150002022-08-16 12:28PM EDT115.0010.000.000.000.00-501.56%
CVS240119C001200002022-08-16 2:32PM EDT120.008.100.000.000.00-1203.13%
CVS240119C001250002022-08-15 1:31PM EDT125.006.550.000.000.00-203.13%
CVS240119C001300002022-08-16 11:23AM EDT130.005.250.000.000.00-103.13%
CVS240119C001350002022-08-15 3:49PM EDT135.004.150.000.000.00-1903.13%
CVS240119C001400002022-08-16 12:23PM EDT140.003.200.000.000.00-44406.25%
CVS240119C001450002022-08-12 11:56AM EDT145.002.650.000.000.00-1506.25%
CVS240119C001500002022-08-15 9:46AM EDT150.001.960.000.000.00-106.25%
CVS240119C001550002022-08-09 10:54AM EDT155.001.520.000.000.00-106.25%
CVS240119C001600002022-02-22 1:41PM EDT160.002.302.062.980.00-1730.10%
CVS240119C001650002022-08-12 1:26PM EDT165.001.030.000.000.00-106.25%
Options de ventepour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CVS240119P000425002022-07-29 2:51PM EDT42.500.790.000.000.00-1012.50%
CVS240119P000450002022-08-04 11:34AM EDT45.000.720.000.000.00-5012.50%
CVS240119P000475002022-08-12 3:40PM EDT47.500.700.000.000.00-2012.50%
CVS240119P000500002022-08-12 2:58PM EDT50.000.780.000.000.00-10012.50%
CVS240119P000550002022-08-11 12:42PM EDT55.001.100.000.000.00-2012.50%
CVS240119P000600002022-08-15 10:30AM EDT60.001.230.000.000.00-1012.50%
CVS240119P000650002022-08-16 11:52AM EDT65.001.600.000.000.00-1006.25%
CVS240119P000700002022-08-16 10:45AM EDT70.002.100.000.000.00-106.25%
CVS240119P000750002022-08-16 12:24PM EDT75.002.700.000.000.00-90506.25%
CVS240119P000775002022-08-16 3:02PM EDT77.503.200.000.000.00-19706.25%
CVS240119P000800002022-08-10 3:45PM EDT80.004.000.000.000.00-806.25%
CVS240119P000825002022-08-16 10:04AM EDT82.503.900.000.000.00-206.25%
CVS240119P000850002022-08-10 11:36AM EDT85.005.070.000.000.00-103.13%
CVS240119P000875002022-08-08 10:44AM EDT87.506.000.000.000.00-5003.13%
CVS240119P000900002022-08-12 12:43PM EDT90.005.830.000.000.00-303.13%
CVS240119P000925002022-08-12 2:28PM EDT92.506.550.000.000.00-9603.13%
CVS240119P000950002022-08-16 3:07PM EDT95.007.300.000.000.00-201.56%
CVS240119P000975002022-08-16 3:18PM EDT97.508.150.000.000.00-201.56%
CVS240119P001000002022-08-08 3:48PM EDT100.0010.550.000.000.00-501.56%
CVS240119P001050002022-08-15 1:23PM EDT105.0011.000.000.000.00-100.39%
CVS240119P001100002022-08-15 1:25PM EDT110.0013.480.000.000.00-100.00%
CVS240119P001150002022-08-10 2:15PM EDT115.0017.500.000.000.00-100.00%
CVS240119P001200002022-08-10 2:15PM EDT120.0020.700.000.000.00-100.00%
CVS240119P001250002022-04-14 3:44PM EDT125.0026.9530.9031.550.00-563038.46%
CVS240119P001300002022-02-03 12:57PM EDT130.0030.0030.7033.600.00-1135.19%
CVS240119P001350002022-03-17 3:37PM EDT135.0032.8934.7535.850.00-1231.81%
CVS240119P001450002022-03-29 10:57AM EDT145.0042.0545.2546.550.00--137.56%
CVS240119P001550002022-02-14 12:36PM EDT155.0054.4550.9052.250.00-1030.70%
CVS240119P001650002022-08-05 2:32PM EDT165.0062.750.000.000.00-300.00%