La bourse est fermée
Dow Jones
38 003,60 -382,49 (-1,00 %) Nasdaq
15 804,83 -178,25 (-1,12 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0685 -0,0040 (-0,37 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
CVS Health Corporation (CVS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:09PM EDT. Marché ouvert.
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517C00035000 | 2023-12-05 11:53AM EDT | 35.00 | 36.42 | 46.85 | 47.65 | 0.00 | - | 1 | 1 | 702.34% |
| CVS240517C00037500 | 2023-10-12 1:41PM EDT | 37.50 | 33.72 | 30.45 | 30.95 | 0.00 | - | - | 10 | 177.93% |
| CVS240517C00040000 | 2024-04-23 2:09PM EDT | 40.00 | 29.10 | 25.90 | 29.75 | 0.00 | - | 2 | 6 | 130.86% |
| CVS240517C00042500 | 2023-12-13 4:08PM EDT | 42.50 | 32.65 | 33.20 | 35.90 | 0.00 | - | - | 1 | 421.14% |
| CVS240517C00045000 | 2024-04-30 9:30AM EDT | 45.00 | 22.21 | 21.25 | 23.90 | -2.14 | -8.79% | 1 | 1 | 162.79% |
| CVS240517C00047500 | 2023-11-01 12:22PM EDT | 47.50 | 21.30 | 21.40 | 22.30 | 0.00 | - | 1 | 3 | 161.77% |
| CVS240517C00050000 | 2024-04-24 11:31AM EDT | 50.00 | 18.25 | 16.15 | 19.70 | 0.00 | - | 6 | 6 | 88.67% |
| CVS240517C00055000 | 2024-04-18 1:59PM EDT | 55.00 | 14.05 | 12.05 | 13.30 | 0.00 | - | 45 | 0 | 81.10% |
| CVS240517C00059000 | 2024-04-30 12:09PM EDT | 59.00 | 9.06 | 8.75 | 9.00 | -1.90 | -17.34% | 2 | 2,650 | 50.49% |
| CVS240517C00060000 | 2024-04-25 9:44AM EDT | 60.00 | 7.80 | 7.75 | 8.45 | 0.00 | - | 6 | 16 | 59.42% |
| CVS240517C00062500 | 2024-04-19 10:49AM EDT | 62.50 | 7.72 | 5.50 | 5.65 | 0.00 | - | 1 | 80 | 38.43% |
| CVS240517C00063000 | 2024-04-26 3:25PM EDT | 63.00 | 4.95 | 5.10 | 5.45 | 0.00 | - | 1 | 1 | 43.12% |
| CVS240517C00064000 | 2024-04-29 2:32PM EDT | 64.00 | 4.05 | 4.25 | 4.40 | 0.00 | - | 6 | 9 | 36.38% |
| CVS240517C00065000 | 2024-04-30 11:10AM EDT | 65.00 | 3.75 | 3.50 | 3.65 | +0.30 | +8.70% | 3 | 229 | 35.55% |
| CVS240517C00066000 | 2024-04-30 11:11AM EDT | 66.00 | 3.05 | 2.87 | 2.94 | +0.36 | +13.38% | 45 | 80 | 34.33% |
| CVS240517C00067000 | 2024-04-30 9:38AM EDT | 67.00 | 2.26 | 2.27 | 2.34 | +0.15 | +7.11% | 5 | 147 | 33.84% |
| CVS240517C00067500 | 2024-04-30 12:52PM EDT | 67.50 | 2.02 | 2.02 | 2.07 | +0.18 | +9.37% | 69 | 443 | 33.62% |
| CVS240517C00068000 | 2024-04-30 12:34PM EDT | 68.00 | 1.83 | 1.78 | 1.82 | +0.10 | +5.78% | 65 | 1,098 | 33.40% |
| CVS240517C00069000 | 2024-04-30 12:45PM EDT | 69.00 | 1.35 | 1.34 | 1.39 | +0.17 | +14.41% | 914 | 406 | 33.15% |
| CVS240517C00070000 | 2024-04-30 12:39PM EDT | 70.00 | 1.00 | 0.95 | 1.02 | +0.09 | +9.89% | 204 | 3,556 | 32.64% |
| CVS240517C00071000 | 2024-04-30 12:43PM EDT | 71.00 | 0.72 | 0.69 | 0.74 | +0.09 | +14.29% | 5 | 482 | 32.45% |
| CVS240517C00072000 | 2024-04-30 12:29PM EDT | 72.00 | 0.54 | 0.50 | 0.53 | +0.12 | +28.57% | 2,571 | 102 | 32.42% |
| CVS240517C00072500 | 2024-04-30 12:53PM EDT | 72.50 | 0.44 | 0.43 | 0.44 | +0.08 | +22.22% | 1,014 | 3,352 | 32.28% |
| CVS240517C00073000 | 2024-04-30 12:02PM EDT | 73.00 | 0.34 | 0.34 | 0.37 | +0.04 | +13.33% | 810 | 71 | 32.37% |
| CVS240517C00074000 | 2024-04-30 11:23AM EDT | 74.00 | 0.24 | 0.24 | 0.27 | +0.01 | +4.35% | 1 | 244 | 32.91% |
| CVS240517C00075000 | 2024-04-30 12:31PM EDT | 75.00 | 0.20 | 0.17 | 0.20 | +0.05 | +35.71% | 4,053 | 6,638 | 33.59% |
| CVS240517C00076000 | 2024-04-30 9:45AM EDT | 76.00 | 0.15 | 0.13 | 0.16 | +0.04 | +36.36% | 6 | 1,213 | 34.96% |
| CVS240517C00077000 | 2024-04-30 11:24AM EDT | 77.00 | 0.11 | 0.10 | 0.13 | +0.03 | +37.50% | 33 | 4,576 | 36.23% |
| CVS240517C00077500 | 2024-04-30 12:14PM EDT | 77.50 | 0.10 | 0.10 | 0.11 | +0.02 | +25.00% | 169 | 3,724 | 36.33% |
| CVS240517C00078000 | 2024-04-29 3:43PM EDT | 78.00 | 0.07 | 0.08 | 0.25 | 0.00 | - | 1 | 144 | 45.02% |
| CVS240517C00079000 | 2024-04-26 1:53PM EDT | 79.00 | 0.06 | 0.04 | 0.23 | 0.00 | - | 40 | 47 | 47.07% |
| CVS240517C00080000 | 2024-04-30 11:48AM EDT | 80.00 | 0.06 | 0.05 | 0.08 | +0.02 | +50.00% | 18 | 20,344 | 40.63% |
| CVS240517C00081000 | 2024-04-25 11:34AM EDT | 81.00 | 0.05 | 0.02 | 0.21 | 0.00 | - | - | 3 | 51.66% |
| CVS240517C00082500 | 2024-04-29 2:34PM EDT | 82.50 | 0.07 | 0.03 | 0.11 | 0.00 | - | 9 | 7,301 | 49.22% |
| CVS240517C00085000 | 2024-04-29 3:49PM EDT | 85.00 | 0.05 | 0.00 | 0.07 | +0.03 | +150.00% | 110 | 8,589 | 51.17% |
| CVS240517C00087500 | 2024-04-29 2:30PM EDT | 87.50 | 0.03 | 0.01 | 0.18 | 0.00 | - | 32 | 1,249 | 59.18% |
| CVS240517C00090000 | 2024-04-26 9:58AM EDT | 90.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 836 | 52.34% |
| CVS240517C00095000 | 2024-04-24 11:46AM EDT | 95.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 2 | 527 | 68.75% |
| CVS240517C00100000 | 2024-04-29 1:42PM EDT | 100.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 1 | 799 | 77.34% |
| CVS240517C00105000 | 2024-04-10 9:45AM EDT | 105.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 1 | 264 | 80.86% |
| CVS240517C00110000 | 2024-04-26 1:33PM EDT | 110.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 40 | 115 | 85.16% |
| CVS240517C00115000 | 2024-04-02 1:35PM EDT | 115.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 50 | 50 | 105.08% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517P00035000 | 2023-12-20 4:27PM EDT | 35.00 | 0.08 | 0.01 | 0.08 | 0.00 | - | 2 | 9 | 127.34% |
| CVS240517P00037500 | 2024-02-05 11:12AM EDT | 37.50 | 0.05 | 0.00 | 0.56 | 0.00 | - | 2 | 47 | 152.54% |
| CVS240517P00040000 | 2024-01-31 11:13AM EDT | 40.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 50.00% |
| CVS240517P00042500 | 2024-04-01 9:30AM EDT | 42.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 14 | 99.22% |
| CVS240517P00045000 | 2024-04-23 3:20PM EDT | 45.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 1 | 28 | 90.23% |
| CVS240517P00047500 | 2024-03-05 11:18AM EDT | 47.50 | 0.08 | 0.00 | 0.19 | 0.00 | - | 2 | 228 | 80.86% |
| CVS240517P00050000 | 2024-04-26 3:37PM EDT | 50.00 | 0.02 | 0.01 | 0.18 | 0.00 | - | 20 | 277 | 70.70% |
| CVS240517P00055000 | 2024-04-30 10:28AM EDT | 55.00 | 0.09 | 0.01 | 0.05 | -0.01 | -10.00% | 2 | 385 | 46.09% |
| CVS240517P00057000 | 2024-04-30 10:28AM EDT | 57.00 | 0.14 | 0.01 | 0.40 | -0.01 | -6.67% | 2 | 11 | 51.17% |
| CVS240517P00059000 | 2024-04-30 10:41AM EDT | 59.00 | 0.07 | 0.01 | 0.11 | -0.06 | -46.15% | 1 | 2,653 | 37.31% |
| CVS240517P00060000 | 2024-04-30 11:10AM EDT | 60.00 | 0.10 | 0.10 | 0.13 | -0.04 | -28.57% | 6 | 712 | 34.77% |
| CVS240517P00061000 | 2024-04-29 12:52PM EDT | 61.00 | 0.15 | 0.16 | 0.20 | -0.04 | -21.05% | 1 | 38 | 34.38% |
| CVS240517P00062000 | 2024-04-30 12:33PM EDT | 62.00 | 0.24 | 0.24 | 0.27 | -0.05 | -17.24% | 529 | 33 | 32.81% |
| CVS240517P00062500 | 2024-04-30 10:45AM EDT | 62.50 | 0.31 | 0.30 | 0.35 | -0.04 | -12.90% | 5 | 698 | 33.20% |
| CVS240517P00063000 | 2024-04-30 11:52AM EDT | 63.00 | 0.38 | 0.37 | 0.52 | -0.06 | -13.64% | 59 | 302 | 35.50% |
| CVS240517P00064000 | 2024-04-30 11:29AM EDT | 64.00 | 0.53 | 0.54 | 0.59 | -0.12 | -18.46% | 2 | 91 | 32.03% |
| CVS240517P00065000 | 2024-04-30 12:36PM EDT | 65.00 | 0.78 | 0.78 | 0.85 | -0.12 | -13.33% | 67 | 2,174 | 31.93% |
| CVS240517P00066000 | 2024-04-30 11:14AM EDT | 66.00 | 1.06 | 1.10 | 1.18 | -0.18 | -14.52% | 2 | 295 | 31.74% |
| CVS240517P00067000 | 2024-04-30 12:32PM EDT | 67.00 | 1.45 | 1.51 | 1.59 | -0.18 | -11.04% | 9 | 108 | 31.57% |
| CVS240517P00067500 | 2024-04-30 12:21PM EDT | 67.50 | 1.76 | 1.78 | 1.82 | -0.15 | -7.85% | 8 | 3,137 | 31.37% |
| CVS240517P00068000 | 2024-04-30 11:33AM EDT | 68.00 | 2.00 | 2.03 | 2.08 | -0.21 | -9.50% | 9 | 380 | 31.32% |
| CVS240517P00069000 | 2024-04-30 12:33PM EDT | 69.00 | 2.55 | 2.60 | 2.66 | -0.25 | -8.93% | 18 | 71 | 31.20% |
| CVS240517P00070000 | 2024-04-30 12:40PM EDT | 70.00 | 3.22 | 3.20 | 3.35 | -0.32 | -9.04% | 97 | 12,188 | 31.64% |
| CVS240517P00071000 | 2024-04-29 1:29PM EDT | 71.00 | 3.83 | 3.95 | 4.10 | -0.37 | -8.81% | 2 | 330 | 31.93% |
| CVS240517P00072000 | 2024-04-30 11:01AM EDT | 72.00 | 4.50 | 4.40 | 4.90 | -0.52 | -10.36% | 4 | 29 | 32.08% |
| CVS240517P00072500 | 2024-04-30 11:25AM EDT | 72.50 | 5.15 | 5.20 | 5.35 | -0.27 | -4.98% | 1 | 2,538 | 32.91% |
| CVS240517P00073000 | 2024-04-25 9:30AM EDT | 73.00 | 5.67 | 5.55 | 5.75 | 0.00 | - | - | 9 | 32.23% |
| CVS240517P00074000 | 2024-04-30 9:51AM EDT | 74.00 | 6.73 | 6.25 | 7.20 | -0.17 | -2.46% | 1 | 11 | 47.56% |
| CVS240517P00075000 | 2024-04-29 12:31PM EDT | 75.00 | 7.62 | 7.45 | 7.65 | 0.00 | - | 67 | 3,844 | 36.13% |
| CVS240517P00076000 | 2024-04-25 9:43AM EDT | 76.00 | 8.72 | 8.00 | 9.15 | 0.00 | - | - | 60 | 54.39% |
| CVS240517P00077000 | 2024-04-24 11:13AM EDT | 77.00 | 9.23 | 8.90 | 9.95 | 0.00 | - | - | 0 | 52.64% |
| CVS240517P00077500 | 2024-04-30 10:41AM EDT | 77.50 | 9.75 | 9.80 | 10.10 | -0.55 | -5.34% | 5 | 678 | 41.99% |
| CVS240517P00079000 | 2024-04-24 3:55PM EDT | 79.00 | 11.05 | 9.55 | 12.90 | 0.00 | - | - | 0 | 83.50% |
| CVS240517P00080000 | 2024-04-25 3:46PM EDT | 80.00 | 12.85 | 11.40 | 13.45 | 0.00 | - | 51 | 31 | 76.66% |
| CVS240517P00082500 | 2024-04-29 9:40AM EDT | 82.50 | 14.70 | 13.05 | 15.30 | 0.00 | - | 1 | 1 | 65.04% |
| CVS240517P00085000 | 2024-04-22 3:20PM EDT | 85.00 | 15.30 | 16.55 | 18.00 | 0.00 | - | 40 | 0 | 79.59% |
| CVS240517P00087500 | 2024-03-28 1:02PM EDT | 87.50 | 8.35 | 18.15 | 20.75 | 0.00 | - | 5 | 0 | 94.97% |
| CVS240517P00090000 | 2024-04-12 12:11PM EDT | 90.00 | 21.40 | 20.75 | 22.85 | 0.00 | - | 3 | 0 | 87.21% |
| CVS240517P00100000 | 2024-01-10 1:57PM EDT | 100.00 | 21.65 | 22.45 | 25.00 | 0.00 | - | 5 | 0 | 0.00% |
