La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 444,29 +1 499,27 (+2,50 %)
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’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240607C00045000 | 2024-05-06 10:36AM EDT | 45.00 | 11.00 | 11.45 | 14.20 | 0.00 | - | 3 | 5 | 61.72% |
| CVS240607C00048000 | 2024-05-09 11:51AM EDT | 48.00 | 7.20 | 8.30 | 11.00 | 0.00 | - | 5 | 5 | 92.19% |
| CVS240607C00049000 | 2024-05-07 12:44PM EDT | 49.00 | 7.20 | 7.35 | 10.25 | 0.00 | - | - | 1 | 92.19% |
| CVS240607C00050000 | 2024-05-08 12:14PM EDT | 50.00 | 5.40 | 6.95 | 8.50 | 0.00 | - | 1 | 47 | 65.14% |
| CVS240607C00052000 | 2024-05-09 3:47PM EDT | 52.00 | 4.00 | 5.70 | 6.50 | 0.00 | - | 35 | 28 | 53.17% |
| CVS240607C00053000 | 2024-05-17 1:56PM EDT | 53.00 | 4.40 | 2.98 | 5.00 | -0.45 | -9.28% | 1 | 24 | 33.01% |
| CVS240607C00054000 | 2024-05-15 3:11PM EDT | 54.00 | 2.65 | 3.50 | 4.30 | 0.00 | - | 25 | 128 | 36.08% |
| CVS240607C00055000 | 2024-05-16 3:52PM EDT | 55.00 | 3.10 | 3.00 | 3.15 | 0.00 | - | 50 | 241 | 26.47% |
| CVS240607C00056000 | 2024-05-16 3:59PM EDT | 56.00 | 2.20 | 2.05 | 2.38 | -0.27 | -10.93% | 4 | 1,582 | 25.39% |
| CVS240607C00057000 | 2024-05-17 2:54PM EDT | 57.00 | 1.39 | 1.55 | 1.94 | -0.13 | -8.55% | 60 | 589 | 28.74% |
| CVS240607C00058000 | 2024-05-17 3:29PM EDT | 58.00 | 0.85 | 0.90 | 1.05 | -0.19 | -18.27% | 64 | 769 | 21.73% |
| CVS240607C00059000 | 2024-05-17 1:47PM EDT | 59.00 | 0.51 | 0.62 | 0.66 | -0.11 | -17.74% | 19 | 408 | 21.63% |
| CVS240607C00060000 | 2024-05-17 3:59PM EDT | 60.00 | 0.38 | 0.37 | 0.39 | -0.03 | -7.32% | 177 | 1,492 | 21.53% |
| CVS240607C00061000 | 2024-05-17 1:57PM EDT | 61.00 | 0.19 | 0.21 | 0.26 | -0.05 | -20.83% | 251 | 607 | 22.85% |
| CVS240607C00062000 | 2024-05-17 10:49AM EDT | 62.00 | 0.11 | 0.13 | 0.29 | -0.07 | -38.89% | 4 | 143 | 28.03% |
| CVS240607C00063000 | 2024-05-17 9:48AM EDT | 63.00 | 0.11 | 0.08 | 0.13 | 0.00 | - | 5 | 84 | 25.88% |
| CVS240607C00064000 | 2024-05-17 2:43PM EDT | 64.00 | 0.07 | 0.06 | 0.11 | -0.04 | -36.36% | 200 | 130 | 28.13% |
| CVS240607C00065000 | 2024-05-16 3:09PM EDT | 65.00 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 100 | 197 | 28.71% |
| CVS240607C00066000 | 2024-05-16 3:24PM EDT | 66.00 | 0.06 | 0.03 | 0.10 | -0.01 | -14.29% | 100 | 257 | 33.79% |
| CVS240607C00067000 | 2024-05-16 3:23PM EDT | 67.00 | 0.06 | 0.03 | 0.93 | 0.00 | - | 110 | 104 | 53.56% |
| CVS240607C00068000 | 2024-05-16 3:24PM EDT | 68.00 | 0.06 | 0.03 | 0.38 | 0.00 | - | 145 | 270 | 53.52% |
| CVS240607C00069000 | 2024-05-07 12:43PM EDT | 69.00 | 0.06 | 0.02 | 0.75 | 0.00 | - | 2 | 112 | 57.03% |
| CVS240607C00070000 | 2024-05-17 11:06AM EDT | 70.00 | 0.03 | 0.01 | 0.29 | -0.03 | -50.00% | 28 | 349 | 56.25% |
| CVS240607C00071000 | 2024-05-16 12:31PM EDT | 71.00 | 0.03 | 0.02 | 0.81 | 0.00 | - | 100 | 481 | 64.65% |
| CVS240607C00072000 | 2024-05-02 9:52AM EDT | 72.00 | 0.12 | 0.02 | 0.56 | 0.00 | - | 1 | 8 | 62.21% |
| CVS240607C00073000 | 2024-05-01 2:18PM EDT | 73.00 | 0.08 | 0.01 | 0.75 | 0.00 | - | 1 | 35 | 69.34% |
| CVS240607C00074000 | 2024-05-02 9:51AM EDT | 74.00 | 0.51 | 0.01 | 0.06 | 0.00 | - | - | 13 | 50.78% |
| CVS240607C00075000 | 2024-05-15 9:42AM EDT | 75.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 1 | 1,075 | 75.05% |
| CVS240607C00076000 | 2024-04-30 9:45AM EDT | 76.00 | 0.30 | 0.01 | 0.39 | 0.00 | - | 1 | 2 | 67.97% |
| CVS240607C00077000 | 2024-05-02 3:21PM EDT | 77.00 | 0.05 | 0.01 | 0.24 | 0.00 | - | 13 | 17 | 64.65% |
| CVS240607C00080000 | 2024-05-09 1:27PM EDT | 80.00 | 0.02 | 0.01 | 0.24 | 0.00 | - | 60 | 40 | 71.48% |
| CVS240607C00085000 | 2024-05-16 3:09PM EDT | 85.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 21 | 41 | 71.48% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240607P00045000 | 2024-05-14 1:36PM EDT | 45.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 6 | 51.17% |
| CVS240607P00047000 | 2024-05-02 12:09PM EDT | 47.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | - | 1 | 65.82% |
| CVS240607P00048000 | 2024-05-15 10:47AM EDT | 48.00 | 0.04 | 0.00 | 0.67 | 0.00 | - | 5 | 6 | 58.79% |
| CVS240607P00049000 | 2024-05-06 10:58AM EDT | 49.00 | 0.08 | 0.00 | 0.95 | 0.00 | - | 8 | 108 | 59.42% |
| CVS240607P00050000 | 2024-05-17 1:54PM EDT | 50.00 | 0.06 | 0.04 | 0.14 | +0.01 | +20.00% | 26 | 90 | 39.06% |
| CVS240607P00051000 | 2024-05-17 2:37PM EDT | 51.00 | 0.04 | 0.02 | 0.07 | -0.04 | -50.00% | 6 | 93 | 30.08% |
| CVS240607P00052000 | 2024-05-17 9:30AM EDT | 52.00 | 0.06 | 0.01 | 0.08 | -0.03 | -33.33% | 26 | 199 | 26.86% |
| CVS240607P00053000 | 2024-05-17 12:54PM EDT | 53.00 | 0.10 | 0.06 | 0.09 | -0.01 | -9.09% | 6 | 119 | 23.44% |
| CVS240607P00054000 | 2024-05-17 2:37PM EDT | 54.00 | 0.16 | 0.13 | 0.21 | -0.01 | -5.88% | 52 | 341 | 24.32% |
| CVS240607P00055000 | 2024-05-17 2:37PM EDT | 55.00 | 0.24 | 0.22 | 0.25 | -0.05 | -17.24% | 23 | 789 | 20.66% |
| CVS240607P00056000 | 2024-05-17 11:24AM EDT | 56.00 | 0.43 | 0.40 | 0.50 | -0.04 | -8.51% | 31 | 386 | 21.14% |
| CVS240607P00057000 | 2024-05-17 12:22PM EDT | 57.00 | 0.92 | 0.69 | 0.74 | +0.07 | +8.24% | 38 | 71 | 19.04% |
| CVS240607P00058000 | 2024-05-17 12:22PM EDT | 58.00 | 1.45 | 1.14 | 1.20 | +0.20 | +16.00% | 22 | 45 | 18.65% |
| CVS240607P00059000 | 2024-05-09 10:59AM EDT | 59.00 | 3.96 | 1.49 | 2.03 | 0.00 | - | 5 | 24 | 22.61% |
| CVS240607P00060000 | 2024-05-16 11:52AM EDT | 60.00 | 2.66 | 2.36 | 3.00 | 0.00 | - | 1 | 22 | 27.98% |
| CVS240607P00061000 | 2024-05-14 2:56PM EDT | 61.00 | 5.30 | 2.93 | 3.50 | 0.00 | - | 2 | 1 | 20.31% |
| CVS240607P00062000 | 2024-05-16 10:41AM EDT | 62.00 | 4.83 | 2.98 | 5.15 | 0.00 | - | 52 | 52 | 41.90% |
| CVS240607P00063000 | 2024-05-03 12:14PM EDT | 63.00 | 7.07 | 4.75 | 5.90 | 0.00 | - | 4 | 0 | 40.53% |
| CVS240607P00064000 | 2024-05-03 12:14PM EDT | 64.00 | 8.46 | 4.75 | 8.20 | 0.00 | - | 4 | 4 | 74.46% |
| CVS240607P00065000 | 2024-05-06 11:39AM EDT | 65.00 | 9.42 | 5.80 | 8.30 | 0.00 | - | 4 | 12 | 59.47% |
| CVS240607P00066000 | 2024-05-06 11:56AM EDT | 66.00 | 10.55 | 6.85 | 9.85 | 0.00 | - | 5 | 0 | 76.68% |
| CVS240607P00067000 | 2024-05-03 11:37AM EDT | 67.00 | 11.70 | 7.90 | 9.90 | 0.00 | - | 3 | 0 | 56.79% |
| CVS240607P00068000 | 2024-05-01 3:42PM EDT | 68.00 | 11.65 | 8.90 | 12.05 | 0.00 | - | - | 0 | 90.01% |
| CVS240607P00069000 | 2024-05-01 9:38AM EDT | 69.00 | 12.40 | 10.40 | 12.50 | 0.00 | - | 1 | 1 | 81.05% |
| CVS240607P00070000 | 2024-05-03 9:33AM EDT | 70.00 | 14.50 | 12.10 | 13.15 | 0.00 | - | 10 | 0 | 56.93% |
| CVS240607P00072000 | 2024-05-01 3:23PM EDT | 72.00 | 16.35 | 12.65 | 14.85 | 0.00 | - | 101 | 0 | 72.27% |
| CVS240607P00073000 | 2024-05-01 10:24AM EDT | 73.00 | 18.74 | 13.60 | 17.30 | 0.00 | - | 1 | 0 | 55.27% |
| CVS240607P00074000 | 2024-05-01 11:18AM EDT | 74.00 | 18.35 | 15.20 | 17.25 | 0.00 | - | 1 | 0 | 91.99% |
| CVS240607P00075000 | 2024-04-29 9:56AM EDT | 75.00 | 7.55 | 15.55 | 19.25 | 0.00 | - | 1 | 0 | 55.47% |
| CVS240607P00080000 | 2024-05-03 11:48AM EDT | 80.00 | 24.75 | 21.95 | 23.70 | 0.00 | - | 4 | 4 | 94.24% |
