Marchés français ouverture 8 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0722 +0,0003 (+0,03 %) HANG SENG
18 192,54 +429,51 (+2,42 %) Bitcoin EUR
53 716,45 -1 910,57 (-3,43 %)
CVS Health Corporation (CVS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240531C00057000 | 2024-05-01 3:55PM EDT | 57.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 1.56% |
| CVS240531C00060000 | 2024-05-01 3:21PM EDT | 60.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 6.25% |
| CVS240531C00061000 | 2024-05-01 12:13PM EDT | 61.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| CVS240531C00067000 | 2024-05-01 1:58PM EDT | 67.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 12.50% |
| CVS240531C00068000 | 2024-05-01 2:29PM EDT | 68.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 12.50% |
| CVS240531C00069000 | 2024-04-30 9:30AM EDT | 69.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CVS240531C00070000 | 2024-05-01 3:49PM EDT | 70.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 473 | 0 | 12.50% |
| CVS240531C00071000 | 2024-05-01 1:37PM EDT | 71.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CVS240531C00072000 | 2024-05-01 12:24PM EDT | 72.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| CVS240531C00073000 | 2024-05-01 10:00AM EDT | 73.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| CVS240531C00074000 | 2024-05-01 9:41AM EDT | 74.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| CVS240531C00075000 | 2024-05-01 10:28AM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| CVS240531C00076000 | 2024-05-01 9:52AM EDT | 76.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 25.00% |
| CVS240531C00077000 | 2024-04-25 9:52AM EDT | 77.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVS240531C00078000 | 2024-04-29 9:30AM EDT | 78.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CVS240531C00079000 | 2024-04-24 3:42PM EDT | 79.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CVS240531C00080000 | 2024-04-29 3:42PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| CVS240531C00081000 | 2024-04-29 3:43PM EDT | 81.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| CVS240531C00082000 | 2024-04-29 3:49PM EDT | 82.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 25.00% |
| CVS240531C00090000 | 2024-04-26 2:04PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240531P00050000 | 2024-05-01 2:53PM EDT | 50.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 12.50% |
| CVS240531P00057000 | 2024-05-01 3:42PM EDT | 57.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| CVS240531P00058000 | 2024-05-01 12:51PM EDT | 58.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVS240531P00059000 | 2024-05-01 11:43AM EDT | 59.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVS240531P00060000 | 2024-05-01 3:58PM EDT | 60.00 | 3.84 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| CVS240531P00061000 | 2024-05-01 3:23PM EDT | 61.00 | 5.39 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CVS240531P00062000 | 2024-05-01 3:23PM EDT | 62.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| CVS240531P00063000 | 2024-05-01 11:43AM EDT | 63.00 | 7.02 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| CVS240531P00064000 | 2024-05-01 3:58PM EDT | 64.00 | 7.88 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| CVS240531P00065000 | 2024-05-01 2:36PM EDT | 65.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| CVS240531P00066000 | 2024-05-01 1:32PM EDT | 66.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CVS240531P00067000 | 2024-05-01 3:17PM EDT | 67.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 0.00% |
| CVS240531P00068000 | 2024-05-01 3:19PM EDT | 68.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 0.00% |
| CVS240531P00069000 | 2024-05-01 3:23PM EDT | 69.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| CVS240531P00070000 | 2024-05-01 3:17PM EDT | 70.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 0.00% |
| CVS240531P00071000 | 2024-05-01 3:51PM EDT | 71.00 | 14.68 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CVS240531P00072000 | 2024-05-01 3:20PM EDT | 72.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.00% |
| CVS240531P00073000 | 2024-05-01 11:36AM EDT | 73.00 | 17.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVS240531P00074000 | 2024-04-25 11:40AM EDT | 74.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVS240531P00075000 | 2024-05-01 3:26PM EDT | 75.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| CVS240531P00076000 | 2024-04-19 3:58PM EDT | 76.00 | 6.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVS240531P00077000 | 2024-05-01 3:51PM EDT | 77.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| CVS240531P00078000 | 2024-04-24 9:50AM EDT | 78.00 | 10.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS240531P00080000 | 2024-04-29 2:32PM EDT | 80.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
