Marchés français ouverture 5 h 57 min

CVS Health Corporation (CVS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
73,84-0,53 (-0,71 %)
À la clôture : 04:00PM EST
73,84 0,00 (0,00 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CVS240517C000350002023-12-05 10:53AM EST35.0036.4246.8547.650.00-11255.27%
CVS240517C000375002023-10-12 12:41PM EST37.5033.7230.4530.950.00--100.00%
CVS240517C000400002024-02-27 12:16PM EST40.0037.0032.9535.400.00-2278.71%
CVS240517C000425002023-12-13 3:08PM EST42.5032.6533.2035.900.00--1133.13%
CVS240517C000450002023-10-23 8:30AM EST45.0024.790.000.000.00--10.00%
CVS240517C000475002023-11-01 11:22AM EST47.5021.3021.4022.300.00-130.00%
CVS240517C000500002024-01-25 11:26AM EST50.0021.8225.7028.950.00-111107.32%
CVS240517C000550002024-01-31 9:37AM EST55.0019.850.000.000.00-3270.00%
CVS240517C000600002024-03-01 11:07AM EST60.0014.2313.5514.65-4.47-23.90%124340.85%
CVS240517C000625002024-02-28 11:14AM EST62.5013.9011.9512.450.00-111238.97%
CVS240517C000650002024-02-29 10:38AM EST65.009.709.759.900.00-212132.14%
CVS240517C000675002024-02-29 3:20PM EST67.507.907.607.750.00-983429.44%
CVS240517C000700002024-03-01 2:07PM EST70.005.955.755.85-0.05-0.83%387727.77%
CVS240517C000725002024-03-01 12:21PM EST72.504.104.104.20-0.15-3.53%737526.38%
CVS240517C000750002024-03-01 2:36PM EST75.002.882.822.87-0.17-5.57%813,12925.42%
CVS240517C000775002024-03-01 1:21PM EST77.501.911.831.91-0.01-0.52%1811,69825.11%
CVS240517C000800002024-03-01 3:04PM EST80.001.171.131.17-0.07-5.65%1013,41524.45%
CVS240517C000825002024-03-01 3:50PM EST82.500.710.680.71-0.01-1.39%621,54924.34%
CVS240517C000850002024-03-01 3:34PM EST85.000.430.400.44-0.02-4.44%263,13024.66%
CVS240517C000875002024-03-01 9:59AM EST87.500.210.240.28-0.05-19.23%480625.24%
CVS240517C000900002024-03-01 1:28PM EST90.000.170.130.18-0.04-19.05%22088325.88%
CVS240517C000950002024-03-01 12:56PM EST95.000.080.040.16-0.03-27.27%20040130.66%
CVS240517C001000002024-02-29 10:13AM EST100.000.050.020.090.00-266132.42%
CVS240517C001050002024-03-01 12:56PM EST105.000.050.010.12-0.05-50.00%1037338.28%
CVS240517C001100002024-01-16 3:33PM EST110.000.060.000.440.00-2053.13%
CVS240517C001150002024-01-10 10:39AM EST115.000.120.000.060.00-2141.99%
Options de ventepour17 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CVS240517P000350002023-12-20 3:27PM EST35.000.080.010.080.00-2969.14%
CVS240517P000375002024-02-05 10:12AM EST37.500.050.000.750.00-24787.79%
CVS240517P000400002024-01-31 10:13AM EST40.000.070.000.000.00-21425.00%
CVS240517P000425002024-02-29 12:24PM EST42.500.030.000.350.00-21463.87%
CVS240517P000450002024-02-05 10:12AM EST45.000.150.020.610.00-22964.70%
CVS240517P000475002024-02-07 10:00AM EST47.500.050.001.320.00-222969.04%
CVS240517P000500002024-02-20 10:18AM EST50.000.050.010.450.00-1026957.03%
CVS240517P000550002024-03-01 1:35PM EST55.000.180.050.59+0.08+80.00%234548.63%
CVS240517P000600002024-03-01 3:36PM EST60.000.270.250.29+0.11+68.75%1148431.06%
CVS240517P000625002024-03-01 12:34PM EST62.500.440.401.08+0.03+7.32%242538.60%
CVS240517P000650002024-03-01 3:36PM EST65.000.660.660.70+0.01+1.54%477427.66%
CVS240517P000675002024-03-01 2:10PM EST67.501.061.091.12+0.03+2.91%812,43926.54%
CVS240517P000700002024-03-01 3:25PM EST70.001.701.711.76+0.05+3.03%561,48025.66%
CVS240517P000725002024-03-01 12:34PM EST72.502.682.612.64+0.24+9.84%341,80724.71%
CVS240517P000750002024-03-01 3:57PM EST75.003.803.753.90+0.23+6.44%292,69024.45%
CVS240517P000775002024-02-29 11:42AM EST77.505.405.305.400.00-572423.76%
CVS240517P000800002024-03-01 10:17AM EST80.007.607.107.25+1.75+29.91%1059723.71%
CVS240517P000825002024-03-01 3:23PM EST82.509.159.159.30+1.15+14.37%2034823.51%
CVS240517P000850002024-02-29 10:10AM EST85.0011.0011.4011.600.00-108324.71%
CVS240517P000875002024-02-12 3:17PM EST87.5010.3013.2513.950.00-5625.49%
CVS240517P000900002024-01-10 12:43PM EST90.0011.8012.7013.850.00-100.00%
CVS240517P001000002024-01-10 12:57PM EST100.0021.6522.4525.000.00-500.00%