La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0723 +0,0050 (+0,47 %) Gold future
2 328,50 +25,60 (+1,11 %) Bitcoin EUR
53 514,86 -2 328,03 (-4,17 %)
CVS Health Corporation (CVS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240510C00055000 | 2024-05-01 3:56PM EDT | 55.00 | 1.79 | 1.71 | 1.93 | -12.56 | -87.53% | 1,799 | 0 | 31.54% |
| CVS240510C00060000 | 2024-05-01 3:45PM EDT | 60.00 | 0.15 | 0.14 | 0.17 | -7.85 | -98.12% | 918 | 21 | 31.84% |
| CVS240510C00062000 | 2024-05-01 3:04PM EDT | 62.00 | 0.08 | 0.06 | 0.09 | -6.07 | -98.70% | 41 | 12 | 37.01% |
| CVS240510C00063000 | 2024-05-01 1:50PM EDT | 63.00 | 0.07 | 0.04 | 0.08 | -5.33 | -98.70% | 26 | 11 | 40.82% |
| CVS240510C00064000 | 2024-05-01 3:57PM EDT | 64.00 | 0.05 | 0.05 | 0.07 | -4.45 | -98.89% | 154 | 24 | 44.14% |
| CVS240510C00065000 | 2024-05-01 2:46PM EDT | 65.00 | 0.03 | 0.02 | 0.10 | -3.60 | -99.17% | 466 | 55 | 51.76% |
| CVS240510C00066000 | 2024-05-01 2:47PM EDT | 66.00 | 0.03 | 0.02 | 0.06 | -3.11 | -99.04% | 339 | 55 | 51.17% |
| CVS240510C00067000 | 2024-05-01 2:54PM EDT | 67.00 | 0.04 | 0.02 | 0.08 | -2.30 | -98.29% | 119 | 105 | 53.32% |
| CVS240510C00068000 | 2024-05-01 3:30PM EDT | 68.00 | 0.03 | 0.02 | 0.04 | -1.76 | -98.32% | 470 | 225 | 52.73% |
| CVS240510C00069000 | 2024-05-01 1:49PM EDT | 69.00 | 0.03 | 0.01 | 0.12 | -1.28 | -97.71% | 334 | 565 | 63.28% |
| CVS240510C00070000 | 2024-05-01 2:56PM EDT | 70.00 | 0.03 | 0.02 | 0.03 | -0.89 | -96.74% | 172 | 4,268 | 58.20% |
| CVS240510C00071000 | 2024-05-01 3:59PM EDT | 71.00 | 0.01 | 0.01 | 0.04 | -0.66 | -98.51% | 113 | 1,048 | 61.72% |
| CVS240510C00072000 | 2024-05-01 2:18PM EDT | 72.00 | 0.02 | 0.01 | 0.05 | -0.46 | -95.83% | 78 | 557 | 66.41% |
| CVS240510C00073000 | 2024-05-01 3:07PM EDT | 73.00 | 0.01 | 0.01 | 0.05 | -0.31 | -96.88% | 841 | 248 | 69.53% |
| CVS240510C00074000 | 2024-05-01 11:55AM EDT | 74.00 | 0.01 | 0.01 | 0.30 | -0.18 | -94.74% | 19 | 107 | 93.55% |
| CVS240510C00075000 | 2024-05-01 1:51PM EDT | 75.00 | 0.02 | 0.01 | 0.02 | -0.16 | -88.89% | 193 | 342 | 69.53% |
| CVS240510C00076000 | 2024-05-01 12:54PM EDT | 76.00 | 0.01 | 0.01 | 0.02 | -0.13 | -92.86% | 5 | 118 | 71.88% |
| CVS240510C00077000 | 2024-05-01 12:55PM EDT | 77.00 | 0.01 | 0.00 | 0.02 | -0.06 | -85.71% | 4 | 331 | 71.88% |
| CVS240510C00078000 | 2024-05-01 2:17PM EDT | 78.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 100 | 147 | 73.44% |
| CVS240510C00079000 | 2024-05-01 9:59AM EDT | 79.00 | 0.01 | 0.00 | 0.02 | -0.09 | -90.00% | 10 | 97 | 76.56% |
| CVS240510C00080000 | 2024-05-01 11:21AM EDT | 80.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 357 | 105 | 79.69% |
| CVS240510C00081000 | 2024-05-01 11:18AM EDT | 81.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 139 | 117 | 75.00% |
| CVS240510C00082000 | 2024-05-01 10:49AM EDT | 82.00 | 0.01 | 0.00 | 0.02 | -0.11 | -91.67% | 124 | 24 | 84.38% |
| CVS240510C00083000 | 2024-04-29 11:40AM EDT | 83.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 14 | 43 | 116.80% |
| CVS240510C00084000 | 2024-05-01 12:28PM EDT | 84.00 | 0.01 | 0.00 | 0.22 | -0.05 | -83.33% | 1 | 7 | 119.92% |
| CVS240510C00085000 | 2024-04-23 10:26AM EDT | 85.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 19 | 84.38% |
| CVS240510C00086000 | 2024-04-19 1:07PM EDT | 86.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 14 | 87.50% |
| CVS240510C00087000 | 2024-04-29 1:06PM EDT | 87.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 115 | 115 | 90.63% |
| CVS240510C00089000 | 2024-04-29 11:39AM EDT | 89.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 20 | 93.75% |
| CVS240510C00090000 | 2024-04-05 12:13PM EDT | 90.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 210 | 10 | 96.88% |
| CVS240510C00091000 | 2024-04-01 11:11AM EDT | 91.00 | 0.17 | 0.00 | 0.01 | 0.00 | - | - | 1 | 96.88% |
| CVS240510C00095000 | 2024-04-26 1:33PM EDT | 95.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 123.44% |
| CVS240510C00100000 | 2024-04-02 12:46PM EDT | 100.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | - | 3 | 159.77% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240510P00050000 | 2024-05-01 3:36PM EDT | 50.00 | 0.03 | 0.03 | 0.06 | +0.02 | +200.00% | 747 | 1 | 41.21% |
| CVS240510P00055000 | 2024-05-01 3:58PM EDT | 55.00 | 0.47 | 0.45 | 0.48 | +0.45 | +2,250.00% | 1,650 | 1,600 | 27.25% |
| CVS240510P00056000 | 2024-05-01 3:53PM EDT | 56.00 | 0.85 | 0.82 | 0.85 | +0.83 | +4,150.00% | 527 | 111 | 26.91% |
| CVS240510P00057000 | 2024-05-01 3:54PM EDT | 57.00 | 1.45 | 1.33 | 1.37 | +1.40 | +2,800.00% | 227 | 13 | 26.37% |
| CVS240510P00058000 | 2024-05-01 1:41PM EDT | 58.00 | 1.92 | 0.00 | 0.00 | +1.87 | +1,438.46% | 102 | 6 | 0.00% |
| CVS240510P00059000 | 2024-05-01 2:59PM EDT | 59.00 | 2.88 | 2.87 | 3.10 | +2.83 | +1,048.15% | 80 | 55 | 35.45% |
| CVS240510P00060000 | 2024-05-01 3:52PM EDT | 60.00 | 3.75 | 4.70 | 5.35 | +3.70 | +1,370.37% | 98 | 88 | 73.05% |
| CVS240510P00061000 | 2024-05-01 3:21PM EDT | 61.00 | 4.93 | 5.50 | 6.20 | +4.85 | +1,077.78% | 82 | 80 | 75.64% |
| CVS240510P00062000 | 2024-05-01 3:20PM EDT | 62.00 | 6.05 | 5.00 | 6.50 | +5.91 | +856.52% | 47 | 93 | 71.14% |
| CVS240510P00063000 | 2024-05-01 1:43PM EDT | 63.00 | 6.27 | 5.10 | 7.15 | +6.04 | +2,626.09% | 56 | 112 | 63.67% |
| CVS240510P00064000 | 2024-05-01 2:50PM EDT | 64.00 | 7.77 | 7.30 | 7.95 | +7.36 | +1,795.12% | 111 | 261 | 58.98% |
| CVS240510P00065000 | 2024-05-01 2:05PM EDT | 65.00 | 9.16 | 7.10 | 8.90 | +8.48 | +1,247.06% | 214 | 241 | 60.74% |
| CVS240510P00066000 | 2024-05-01 3:08PM EDT | 66.00 | 9.85 | 8.10 | 10.90 | +8.94 | +982.42% | 72 | 209 | 111.43% |
| CVS240510P00067000 | 2024-05-01 2:44PM EDT | 67.00 | 11.14 | 8.85 | 10.90 | +9.90 | +798.39% | 59 | 190 | 70.12% |
| CVS240510P00068000 | 2024-05-01 2:18PM EDT | 68.00 | 12.32 | 9.70 | 13.85 | +10.61 | +620.47% | 96 | 226 | 62.50% |
| CVS240510P00069000 | 2024-05-01 3:39PM EDT | 69.00 | 12.65 | 12.50 | 13.60 | +10.38 | +457.27% | 535 | 211 | 89.55% |
| CVS240510P00070000 | 2024-05-01 3:17PM EDT | 70.00 | 14.80 | 13.15 | 15.30 | +11.86 | +403.40% | 232 | 85 | 104.30% |
| CVS240510P00071000 | 2024-05-01 3:17PM EDT | 71.00 | 14.85 | 13.50 | 15.85 | +11.15 | +301.35% | 175 | 61 | 137.79% |
| CVS240510P00072000 | 2024-05-01 3:22PM EDT | 72.00 | 15.75 | 14.60 | 15.95 | +11.25 | +250.00% | 152 | 83 | 95.51% |
| CVS240510P00073000 | 2024-05-01 3:39PM EDT | 73.00 | 16.63 | 14.55 | 17.00 | +10.73 | +181.86% | 359 | 169 | 103.52% |
| CVS240510P00074000 | 2024-05-01 3:22PM EDT | 74.00 | 18.05 | 15.95 | 18.00 | +11.80 | +188.80% | 140 | 54 | 107.62% |
| CVS240510P00075000 | 2024-05-01 9:32AM EDT | 75.00 | 19.10 | 18.15 | 19.95 | +11.60 | +154.67% | 80 | 31 | 115.23% |
| CVS240510P00076000 | 2024-05-01 3:23PM EDT | 76.00 | 19.95 | 18.60 | 21.05 | +11.45 | +134.71% | 31 | 13 | 98.24% |
| CVS240510P00077000 | 2024-04-25 11:03AM EDT | 77.00 | 9.82 | 19.80 | 21.50 | 0.00 | - | 2 | 1 | 150.29% |
| CVS240510P00078000 | 2024-04-24 3:38PM EDT | 78.00 | 10.27 | 21.00 | 22.35 | 0.00 | - | 1 | 0 | 146.39% |
| CVS240510P00079000 | 2024-04-15 9:30AM EDT | 79.00 | 10.70 | 20.90 | 23.30 | 0.00 | - | 1 | 0 | 147.46% |
| CVS240510P00080000 | 2024-04-19 11:42AM EDT | 80.00 | 23.50 | 22.75 | 25.20 | +13.20 | +128.16% | 5 | 5 | 127.83% |
| CVS240510P00081000 | 2024-04-01 9:49AM EDT | 81.00 | 3.70 | 23.60 | 27.30 | 0.00 | - | - | 5 | 163.87% |
| CVS240510P00082000 | 2024-04-02 9:30AM EDT | 82.00 | 7.95 | 24.65 | 27.20 | 0.00 | - | - | 1 | 129.69% |
| CVS240510P00084000 | 2024-04-01 9:49AM EDT | 84.00 | 5.85 | 26.55 | 30.20 | 0.00 | - | - | 5 | 170.80% |
