La bourse ferme dans 3 h 44 min
CAC 40
7 967,34 -90,46 (-1,12 %) Euro Stoxx 50
4 983,22 -47,13 (-0,94 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0848 -0,0012 (-0,11 %) Gold future
2 344,10 -12,40 (-0,53 %) Bitcoin EUR
62 509,94 -532,05 (-0,84 %)
CVS Health Corporation (CVS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240628C00040000 | 2024-05-20 10:11AM EDT | 40.00 | 17.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVS240628C00050000 | 2024-05-17 3:45PM EDT | 50.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| CVS240628C00051000 | 2024-05-14 11:45AM EDT | 51.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CVS240628C00053000 | 2024-05-28 3:56PM EDT | 53.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| CVS240628C00054000 | 2024-05-28 3:56PM EDT | 54.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 15 | 30 | 0.78% |
| CVS240628C00055000 | 2024-05-28 3:56PM EDT | 55.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 33 | 44 | 3.13% |
| CVS240628C00056000 | 2024-05-28 3:46PM EDT | 56.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 15 | 58 | 3.13% |
| CVS240628C00057000 | 2024-05-28 12:17PM EDT | 57.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 5 | 84 | 6.25% |
| CVS240628C00058000 | 2024-05-28 3:42PM EDT | 58.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 440 | 499 | 6.25% |
| CVS240628C00059000 | 2024-05-28 3:32PM EDT | 59.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 51 | 125 | 6.25% |
| CVS240628C00060000 | 2024-05-28 3:56PM EDT | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 40 | 1,132 | 12.50% |
| CVS240628C00061000 | 2024-05-28 3:34PM EDT | 61.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 18 | 42 | 12.50% |
| CVS240628C00062000 | 2024-05-28 11:07AM EDT | 62.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7 | 55 | 12.50% |
| CVS240628C00063000 | 2024-05-24 11:58AM EDT | 63.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 12.50% |
| CVS240628C00064000 | 2024-05-20 1:21PM EDT | 64.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 28 | 12.50% |
| CVS240628C00065000 | 2024-05-24 11:33AM EDT | 65.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 357 | 12.50% |
| CVS240628C00066000 | 2024-05-20 1:56PM EDT | 66.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| CVS240628C00067000 | 2024-05-16 11:52AM EDT | 67.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| CVS240628C00070000 | 2024-05-20 12:31PM EDT | 70.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 252 | 25.00% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240628P00046000 | 2024-05-15 2:41PM EDT | 46.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| CVS240628P00048000 | 2024-05-28 2:06PM EDT | 48.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 12.50% |
| CVS240628P00049000 | 2024-05-28 1:03PM EDT | 49.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 105 | 6.25% |
| CVS240628P00050000 | 2024-05-28 3:52PM EDT | 50.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 93 | 104 | 6.25% |
| CVS240628P00051000 | 2024-05-28 11:43AM EDT | 51.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 6.25% |
| CVS240628P00052000 | 2024-05-28 3:55PM EDT | 52.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 56 | 77 | 3.13% |
| CVS240628P00053000 | 2024-05-28 3:56PM EDT | 53.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 142 | 8,479 | 1.56% |
| CVS240628P00054000 | 2024-05-28 3:55PM EDT | 54.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 81 | 399 | 0.00% |
| CVS240628P00055000 | 2024-05-28 2:12PM EDT | 55.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 36 | 117 | 0.00% |
| CVS240628P00056000 | 2024-05-28 3:51PM EDT | 56.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 18 | 66 | 0.00% |
| CVS240628P00057000 | 2024-05-28 2:54PM EDT | 57.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 235 | 0.00% |
| CVS240628P00058000 | 2024-05-21 2:42PM EDT | 58.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 19 | 223 | 0.00% |
| CVS240628P00059000 | 2024-05-28 1:25PM EDT | 59.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 3 | 138 | 0.00% |
| CVS240628P00060000 | 2024-05-17 2:41PM EDT | 60.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 40 | 40 | 0.00% |
| CVS240628P00067000 | 2024-05-09 10:05AM EDT | 67.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS240628P00070000 | 2024-05-14 3:33PM EDT | 70.00 | 14.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
