La bourse est fermée
Dow Jones
37 942,44 -443,65 (-1,16 %) Nasdaq
15 785,25 -197,83 (-1,24 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0679 -0,0046 (-0,43 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
56 274,04 -2 485,23 (-4,23 %)
CVS Health Corporation (CVS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:42PM EDT. Marché ouvert.
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240524C00066000 | 2024-04-24 10:24AM EDT | 66.00 | 3.55 | 3.25 | 3.40 | 0.00 | - | 1 | 98 | 32.32% |
| CVS240524C00067000 | 2024-04-30 11:10AM EDT | 67.00 | 2.60 | 2.69 | 2.75 | +0.15 | +6.12% | 35 | 74 | 31.42% |
| CVS240524C00068000 | 2024-04-30 2:48PM EDT | 68.00 | 2.33 | 2.13 | 2.44 | +0.52 | +28.73% | 49 | 52 | 34.38% |
| CVS240524C00069000 | 2024-04-30 2:48PM EDT | 69.00 | 1.84 | 1.65 | 1.71 | +0.33 | +21.85% | 9 | 34 | 30.40% |
| CVS240524C00070000 | 2024-04-30 2:51PM EDT | 70.00 | 1.40 | 1.27 | 1.32 | +0.35 | +33.33% | 77 | 165 | 30.20% |
| CVS240524C00071000 | 2024-04-30 3:11PM EDT | 71.00 | 1.00 | 0.94 | 0.98 | +0.22 | +28.21% | 109 | 516 | 29.74% |
| CVS240524C00072000 | 2024-04-30 2:51PM EDT | 72.00 | 0.77 | 0.69 | 0.74 | +0.14 | +22.22% | 12 | 44 | 29.86% |
| CVS240524C00073000 | 2024-04-30 12:23PM EDT | 73.00 | 0.50 | 0.49 | 0.53 | +0.10 | +25.00% | 7 | 42 | 29.54% |
| CVS240524C00074000 | 2024-04-25 11:28AM EDT | 74.00 | 0.33 | 0.35 | 0.39 | +0.03 | +10.00% | 1 | 43 | 29.79% |
| CVS240524C00075000 | 2024-04-30 11:19AM EDT | 75.00 | 0.24 | 0.25 | 0.29 | +0.03 | +14.29% | 2 | 156 | 30.18% |
| CVS240524C00076000 | 2024-04-29 3:43PM EDT | 76.00 | 0.15 | 0.18 | 0.24 | 0.00 | - | 11 | 78 | 31.40% |
| CVS240524C00077000 | 2024-04-25 9:36AM EDT | 77.00 | 0.15 | 0.14 | 0.19 | 0.00 | - | 3 | 17 | 32.23% |
| CVS240524C00078000 | 2024-04-29 1:52PM EDT | 78.00 | 0.07 | 0.10 | 0.15 | 0.00 | - | 2 | 118 | 33.01% |
| CVS240524C00079000 | 2024-04-18 12:57PM EDT | 79.00 | 0.17 | 0.04 | 0.75 | 0.00 | - | 3 | 7 | 53.61% |
| CVS240524C00080000 | 2024-04-29 9:31AM EDT | 80.00 | 0.10 | 0.03 | 0.20 | 0.00 | - | 50 | 252 | 39.94% |
| CVS240524C00081000 | 2024-04-10 10:29AM EDT | 81.00 | 0.26 | 0.03 | 0.75 | 0.00 | - | - | 2 | 59.38% |
| CVS240524C00082000 | 2024-04-17 12:29PM EDT | 82.00 | 0.10 | 0.02 | 0.66 | 0.00 | - | 1 | 120 | 50.20% |
| CVS240524C00085000 | 2024-04-05 11:50AM EDT | 85.00 | 0.26 | 0.01 | 0.08 | 0.00 | - | 5 | 5 | 43.36% |
| CVS240524C00086000 | 2024-04-30 1:49PM EDT | 86.00 | 0.04 | 0.03 | 0.10 | +0.01 | +33.33% | 1 | 122 | 46.88% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240524P00050000 | 2024-04-16 9:57AM EDT | 50.00 | 0.11 | 0.01 | 0.75 | 0.00 | - | - | 2 | 79.88% |
| CVS240524P00056000 | 2024-04-24 11:38AM EDT | 56.00 | 0.07 | 0.04 | 0.75 | 0.00 | - | - | 1 | 56.20% |
| CVS240524P00058000 | 2024-04-22 10:49AM EDT | 58.00 | 0.10 | 0.06 | 0.50 | 0.00 | - | - | 1 | 51.71% |
| CVS240524P00059000 | 2024-04-26 3:34PM EDT | 59.00 | 0.19 | 0.12 | 0.15 | 0.00 | - | 1 | 21 | 34.96% |
| CVS240524P00060000 | 2024-04-29 10:50AM EDT | 60.00 | 0.19 | 0.16 | 0.19 | 0.00 | - | 21 | 63 | 33.40% |
| CVS240524P00061000 | 2024-04-29 12:21PM EDT | 61.00 | 0.26 | 0.23 | 0.26 | 0.00 | - | 20 | 39 | 32.42% |
| CVS240524P00062000 | 2024-04-29 11:10AM EDT | 62.00 | 0.31 | 0.32 | 0.35 | -0.03 | -8.82% | 2 | 57 | 31.45% |
| CVS240524P00063000 | 2024-04-30 2:41PM EDT | 63.00 | 0.45 | 0.44 | 0.48 | -0.13 | -22.41% | 20 | 204 | 30.66% |
| CVS240524P00064000 | 2024-04-30 2:35PM EDT | 64.00 | 0.64 | 0.61 | 0.66 | -0.05 | -7.25% | 10 | 112 | 30.13% |
| CVS240524P00065000 | 2024-04-30 2:45PM EDT | 65.00 | 0.84 | 0.84 | 0.93 | -0.19 | -18.45% | 13 | 92 | 30.23% |
| CVS240524P00066000 | 2024-04-30 1:24PM EDT | 66.00 | 1.26 | 1.15 | 1.20 | +0.09 | +7.69% | 7 | 105 | 29.27% |
| CVS240524P00067000 | 2024-04-30 2:51PM EDT | 67.00 | 1.50 | 1.53 | 1.58 | -0.23 | -13.29% | 1 | 30 | 28.98% |
| CVS240524P00068000 | 2024-04-30 11:20AM EDT | 68.00 | 2.03 | 1.98 | 2.06 | +0.01 | +0.50% | 2 | 36 | 29.03% |
| CVS240524P00069000 | 2024-04-26 12:13PM EDT | 69.00 | 2.85 | 2.51 | 2.59 | 0.00 | - | 16 | 104 | 28.69% |
| CVS240524P00070000 | 2024-04-25 1:08PM EDT | 70.00 | 3.67 | 3.10 | 3.20 | 0.00 | - | 2 | 35 | 28.42% |
| CVS240524P00071000 | 2024-04-25 11:03AM EDT | 71.00 | 4.48 | 3.80 | 3.90 | 0.00 | - | 1 | 31 | 28.42% |
| CVS240524P00072000 | 2024-04-24 11:27AM EDT | 72.00 | 4.73 | 4.55 | 4.70 | 0.00 | - | 5 | 49 | 29.15% |
| CVS240524P00073000 | 2024-04-24 12:43PM EDT | 73.00 | 5.54 | 4.10 | 5.60 | 0.00 | - | 1 | 17 | 31.01% |
| CVS240524P00074000 | 2024-04-29 10:07AM EDT | 74.00 | 6.65 | 6.30 | 6.40 | 0.00 | - | 1 | 10 | 30.03% |
| CVS240524P00075000 | 2024-04-16 2:55PM EDT | 75.00 | 6.46 | 5.95 | 7.35 | 0.00 | - | 1 | 27 | 31.84% |
| CVS240524P00076000 | 2024-04-25 11:03AM EDT | 76.00 | 8.94 | 7.30 | 8.90 | 0.00 | - | 1 | 11 | 47.41% |
| CVS240524P00077000 | 2024-04-24 9:50AM EDT | 77.00 | 9.19 | 8.35 | 10.85 | 0.00 | - | 10 | 10 | 68.16% |
| CVS240524P00078000 | 2024-04-24 9:50AM EDT | 78.00 | 10.19 | 9.65 | 10.30 | 0.00 | - | 10 | 8 | 38.77% |
| CVS240524P00080000 | 2024-04-26 9:59AM EDT | 80.00 | 12.45 | 10.65 | 13.30 | 0.00 | - | 3 | 3 | 68.34% |
