La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
59 514,29 +4 713,33 (+8,60 %)
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’achatpour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240621C00035000 | 2024-04-18 3:22PM EDT | 35.00 | 34.35 | 19.20 | 23.35 | 0.00 | - | 2 | 1 | 83.89% |
| CVS240621C00037500 | 2024-01-02 1:05PM EDT | 37.50 | 43.45 | 35.40 | 37.95 | 0.00 | - | 2 | 0 | 434.62% |
| CVS240621C00040000 | 2024-05-03 3:49PM EDT | 40.00 | 16.95 | 14.20 | 18.40 | -12.50 | -42.44% | 1 | 12 | 64.75% |
| CVS240621C00042500 | 2023-10-26 10:07AM EDT | 42.50 | 26.65 | 26.10 | 28.50 | 0.00 | - | 1 | 0 | 291.50% |
| CVS240621C00045000 | 2024-05-02 3:17PM EDT | 45.00 | 10.50 | 9.45 | 13.50 | 0.00 | - | 1 | 6 | 51.17% |
| CVS240621C00047500 | 2024-05-02 3:16PM EDT | 47.50 | 8.07 | 7.15 | 10.55 | 0.00 | - | 24 | 22 | 70.87% |
| CVS240621C00050000 | 2024-05-03 3:17PM EDT | 50.00 | 6.95 | 5.80 | 6.95 | +1.10 | +18.80% | 11 | 547 | 40.92% |
| CVS240621C00055000 | 2024-05-03 3:59PM EDT | 55.00 | 2.55 | 2.40 | 2.55 | +0.37 | +16.97% | 930 | 3,345 | 25.54% |
| CVS240621C00057500 | 2024-05-03 3:59PM EDT | 57.50 | 1.25 | 1.23 | 1.27 | +0.15 | +13.64% | 2,026 | 35,208 | 23.73% |
| CVS240621C00060000 | 2024-05-03 3:57PM EDT | 60.00 | 0.58 | 0.54 | 0.57 | +0.09 | +18.37% | 1,523 | 3,375 | 23.39% |
| CVS240621C00062500 | 2024-05-03 3:51PM EDT | 62.50 | 0.27 | 0.25 | 0.27 | +0.02 | +8.00% | 227 | 2,516 | 24.46% |
| CVS240621C00065000 | 2024-05-03 3:31PM EDT | 65.00 | 0.13 | 0.13 | 0.15 | -0.01 | -7.14% | 500 | 2,151 | 26.47% |
| CVS240621C00067500 | 2024-05-03 1:03PM EDT | 67.50 | 0.09 | 0.06 | 0.10 | -0.01 | -10.00% | 99 | 2,183 | 29.00% |
| CVS240621C00070000 | 2024-05-03 3:58PM EDT | 70.00 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 357 | 4,649 | 32.23% |
| CVS240621C00072500 | 2024-05-03 3:30PM EDT | 72.50 | 0.07 | 0.06 | 0.07 | 0.00 | - | 194 | 3,417 | 35.55% |
| CVS240621C00075000 | 2024-05-03 3:58PM EDT | 75.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 232 | 5,267 | 38.28% |
| CVS240621C00077500 | 2024-05-03 2:08PM EDT | 77.50 | 0.06 | 0.05 | 0.08 | -0.01 | -14.29% | 16 | 2,500 | 43.75% |
| CVS240621C00080000 | 2024-05-03 2:50PM EDT | 80.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 225 | 6,048 | 44.14% |
| CVS240621C00082500 | 2024-05-03 1:44PM EDT | 82.50 | 0.06 | 0.02 | 0.06 | +0.02 | +50.00% | 5 | 5,965 | 48.44% |
| CVS240621C00085000 | 2024-05-03 1:46PM EDT | 85.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 5 | 6,226 | 50.39% |
| CVS240621C00087500 | 2024-05-03 2:41PM EDT | 87.50 | 0.04 | 0.03 | 0.17 | +0.03 | +300.00% | 7 | 1,395 | 58.59% |
| CVS240621C00090000 | 2024-05-03 3:23PM EDT | 90.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 7 | 2,148 | 52.73% |
| CVS240621C00092500 | 2024-05-01 9:54AM EDT | 92.50 | 0.02 | 0.01 | 0.17 | 0.00 | - | 40 | 499 | 63.48% |
| CVS240621C00095000 | 2024-05-02 2:48PM EDT | 95.00 | 0.03 | 0.01 | 0.17 | 0.00 | - | 2 | 586 | 66.21% |
| CVS240621C00097500 | 2024-05-03 2:14PM EDT | 97.50 | 0.04 | 0.01 | 0.08 | 0.00 | - | 10 | 343 | 62.89% |
| CVS240621C00100000 | 2024-05-02 11:54AM EDT | 100.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 132 | 3,013 | 67.19% |
| CVS240621C00105000 | 2024-05-02 2:49PM EDT | 105.00 | 0.02 | 0.01 | 0.15 | 0.00 | - | 7 | 695 | 75.20% |
| CVS240621C00110000 | 2024-05-03 12:54PM EDT | 110.00 | 0.04 | 0.01 | 0.04 | +0.02 | +100.00% | 10 | 559 | 69.53% |
| CVS240621C00115000 | 2024-04-05 1:23PM EDT | 115.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 20 | 322 | 71.88% |
| CVS240621C00120000 | 2024-05-03 12:52PM EDT | 120.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 20 | 70 | 77.34% |
| CVS240621C00125000 | 2024-04-03 11:44AM EDT | 125.00 | 0.09 | 0.00 | 0.16 | 0.00 | - | 2 | 43 | 92.19% |
| CVS240621C00130000 | 2024-02-20 4:31PM EDT | 130.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 10 | 33 | 97.27% |
| CVS240621C00135000 | 2024-04-24 1:57PM EDT | 135.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 3 | 136 | 92.97% |
Options de ventepour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240621P00035000 | 2024-05-03 3:45PM EDT | 35.00 | 0.02 | 0.01 | 0.18 | -0.01 | -33.33% | 14 | 579 | 64.84% |
| CVS240621P00037500 | 2024-05-01 9:31AM EDT | 37.50 | 0.38 | 0.01 | 0.05 | 0.00 | - | 1 | 31 | 50.98% |
| CVS240621P00040000 | 2024-05-02 10:02AM EDT | 40.00 | 0.11 | 0.02 | 0.05 | 0.00 | - | 2 | 166 | 43.75% |
| CVS240621P00042500 | 2024-05-03 1:34PM EDT | 42.50 | 0.06 | 0.02 | 0.08 | +0.02 | +50.00% | 3 | 207 | 39.65% |
| CVS240621P00045000 | 2024-05-03 3:41PM EDT | 45.00 | 0.06 | 0.05 | 0.15 | -0.05 | -45.45% | 205 | 517 | 36.62% |
| CVS240621P00047500 | 2024-05-03 2:45PM EDT | 47.50 | 0.11 | 0.09 | 0.11 | -0.09 | -45.00% | 3 | 753 | 27.25% |
| CVS240621P00050000 | 2024-05-03 3:45PM EDT | 50.00 | 0.21 | 0.22 | 0.24 | -0.17 | -44.74% | 379 | 1,183 | 24.41% |
| CVS240621P00055000 | 2024-05-03 3:58PM EDT | 55.00 | 1.16 | 1.18 | 1.20 | -0.50 | -30.12% | 2,252 | 44,890 | 19.87% |
| CVS240621P00057500 | 2024-05-03 3:50PM EDT | 57.50 | 2.34 | 2.44 | 2.48 | -0.91 | -28.00% | 704 | 1,610 | 18.73% |
| CVS240621P00060000 | 2024-05-03 2:31PM EDT | 60.00 | 4.15 | 3.55 | 4.95 | -1.05 | -20.19% | 42 | 2,541 | 27.81% |
| CVS240621P00062500 | 2024-05-03 3:03PM EDT | 62.50 | 6.28 | 5.05 | 8.00 | -1.17 | -15.70% | 48 | 833 | 44.34% |
| CVS240621P00065000 | 2024-05-03 3:52PM EDT | 65.00 | 8.93 | 7.90 | 10.00 | -1.27 | -12.45% | 15 | 229 | 43.80% |
| CVS240621P00067500 | 2024-05-03 3:06PM EDT | 67.50 | 11.27 | 10.00 | 13.60 | -1.06 | -8.60% | 1,304 | 401 | 68.38% |
| CVS240621P00070000 | 2024-05-03 3:32PM EDT | 70.00 | 13.80 | 12.35 | 14.85 | -1.15 | -7.69% | 11,111 | 3,759 | 53.22% |
| CVS240621P00072500 | 2024-05-03 3:51PM EDT | 72.50 | 16.80 | 14.50 | 18.45 | -0.55 | -3.17% | 8,101 | 2,187 | 79.10% |
| CVS240621P00075000 | 2024-05-03 3:06PM EDT | 75.00 | 18.39 | 16.95 | 19.15 | -1.76 | -8.73% | 5,615 | 1,493 | 37.50% |
| CVS240621P00077500 | 2024-05-02 3:39PM EDT | 77.50 | 22.35 | 19.55 | 23.70 | 0.00 | - | 432 | 14 | 94.65% |
| CVS240621P00080000 | 2024-05-01 3:42PM EDT | 80.00 | 23.65 | 22.05 | 26.10 | 0.00 | - | 200 | 0 | 98.24% |
| CVS240621P00082500 | 2024-05-03 10:00AM EDT | 82.50 | 27.27 | 24.30 | 28.60 | +12.67 | +86.78% | 1 | 1 | 103.22% |
| CVS240621P00085000 | 2024-05-01 3:42PM EDT | 85.00 | 28.93 | 27.00 | 31.10 | 0.00 | - | 4,230 | 0 | 107.96% |
| CVS240621P00087500 | 2024-04-30 2:37PM EDT | 87.50 | 19.45 | 29.35 | 33.65 | 0.00 | - | 600 | 0 | 113.38% |
| CVS240621P00090000 | 2024-04-23 3:13PM EDT | 90.00 | 21.25 | 32.00 | 36.15 | 0.00 | - | 82 | 0 | 117.73% |
| CVS240621P00092500 | 2024-01-02 11:51AM EDT | 92.50 | 12.30 | 17.65 | 19.85 | 0.00 | - | 1 | 0 | 0.00% |
| CVS240621P00095000 | 2023-11-21 4:54PM EDT | 95.00 | 26.95 | 16.55 | 17.20 | 0.00 | - | 50 | 47 | 0.00% |
| CVS240621P00097500 | 2023-07-26 12:33PM EDT | 97.50 | 21.40 | 29.80 | 30.65 | 0.00 | - | 35 | 0 | 0.00% |
| CVS240621P00100000 | 2024-01-24 1:48PM EDT | 100.00 | 25.61 | 22.40 | 23.80 | 0.00 | - | 12 | 0 | 0.00% |
| CVS240621P00135000 | 2024-04-02 2:13PM EDT | 135.00 | 61.40 | 78.95 | 81.00 | 0.00 | - | - | 0 | 144.04% |
