La bourse ferme dans 8 h 18 min
CAC 40
7 662,30 0,00 (0,00 %) Euro Stoxx 50
4 935,97 -15,01 (-0,30 %) Dow Jones
39 112,16 -299,05 (-0,76 %) EUR/USD
1,0693 -0,0023 (-0,21 %) Gold future
2 328,00 -2,80 (-0,12 %) Bitcoin EUR
57 577,73 +444,80 (+0,78 %)
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’achatpour12 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240712C00050000 | 2024-06-07 2:57PM EDT | 50.00 | 11.93 | 9.65 | 12.60 | 0.00 | - | 1 | 1 | 81.25% |
| CVS240712C00055000 | 2024-05-31 3:23PM EDT | 55.00 | 3.40 | 4.70 | 6.00 | 0.00 | - | 1 | 1 | 47.12% |
| CVS240712C00056000 | 2024-06-14 2:46PM EDT | 56.00 | 4.80 | 3.45 | 4.90 | 0.00 | - | 1 | 2 | 38.18% |
| CVS240712C00057000 | 2024-06-25 2:48PM EDT | 57.00 | 4.15 | 2.87 | 4.90 | -0.62 | -13.00% | 1 | 24 | 56.54% |
| CVS240712C00058000 | 2024-06-20 2:43PM EDT | 58.00 | 3.55 | 2.90 | 3.05 | 0.00 | - | 2 | 35 | 30.03% |
| CVS240712C00059000 | 2024-06-21 9:52AM EDT | 59.00 | 2.72 | 2.13 | 2.25 | 0.00 | - | 2 | 21 | 27.54% |
| CVS240712C00060000 | 2024-06-25 3:56PM EDT | 60.00 | 1.60 | 1.51 | 1.58 | -0.82 | -33.88% | 5 | 78 | 26.03% |
| CVS240712C00061000 | 2024-06-25 3:41PM EDT | 61.00 | 1.16 | 0.95 | 1.06 | -0.51 | -30.54% | 49 | 864 | 25.27% |
| CVS240712C00062000 | 2024-06-25 1:38PM EDT | 62.00 | 0.89 | 0.63 | 0.68 | -0.31 | -25.83% | 72 | 297 | 24.95% |
| CVS240712C00063000 | 2024-06-25 10:43AM EDT | 63.00 | 0.67 | 0.39 | 0.43 | -0.13 | -16.25% | 9 | 212 | 25.20% |
| CVS240712C00064000 | 2024-06-25 12:00PM EDT | 64.00 | 0.30 | 0.23 | 0.27 | -0.23 | -43.40% | 3 | 1,826 | 25.68% |
| CVS240712C00065000 | 2024-06-25 3:59PM EDT | 65.00 | 0.15 | 0.15 | 0.18 | -0.18 | -54.55% | 9 | 523 | 26.76% |
| CVS240712C00066000 | 2024-06-25 2:17PM EDT | 66.00 | 0.13 | 0.10 | 0.14 | -0.09 | -40.91% | 2 | 78 | 28.81% |
| CVS240712C00067000 | 2024-06-25 12:55PM EDT | 67.00 | 0.09 | 0.07 | 0.11 | -0.07 | -43.75% | 1 | 865 | 30.76% |
| CVS240712C00068000 | 2024-06-25 11:40AM EDT | 68.00 | 0.09 | 0.05 | 0.10 | -0.02 | -18.18% | 8 | 18 | 33.50% |
| CVS240712C00069000 | 2024-06-25 11:04AM EDT | 69.00 | 0.09 | 0.03 | 0.10 | -0.01 | -10.00% | 1 | 28 | 36.72% |
| CVS240712C00070000 | 2024-06-25 10:20AM EDT | 70.00 | 0.08 | 0.03 | 0.08 | 0.00 | - | 1 | 23 | 38.18% |
| CVS240712C00071000 | 2024-06-25 2:56PM EDT | 71.00 | 0.27 | 0.03 | 0.27 | +0.17 | +170.00% | 14 | 14 | 53.03% |
| CVS240712C00080000 | 2024-06-24 12:01PM EDT | 80.00 | 0.06 | 0.01 | 0.20 | 0.00 | - | 1 | 3 | 67.58% |
Options de ventepour12 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240712P00042000 | 2024-05-30 1:36PM EDT | 42.00 | 0.06 | 0.00 | 0.95 | 0.00 | - | 2 | 2 | 120.31% |
| CVS240712P00045000 | 2024-06-20 12:15PM EDT | 45.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 2 | 10 | 64.45% |
| CVS240712P00050000 | 2024-06-21 12:19PM EDT | 50.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 1 | 3 | 46.09% |
| CVS240712P00052000 | 2024-06-06 3:11PM EDT | 52.00 | 0.12 | 0.00 | 0.96 | 0.00 | - | 3 | 23 | 61.62% |
| CVS240712P00053000 | 2024-06-24 2:28PM EDT | 53.00 | 0.04 | 0.02 | 0.00 | 0.00 | - | 5 | 510 | 12.50% |
| CVS240712P00054000 | 2024-06-14 12:39PM EDT | 54.00 | 0.15 | 0.02 | 0.95 | 0.00 | - | 4 | 628 | 50.49% |
| CVS240712P00055000 | 2024-06-21 1:19PM EDT | 55.00 | 0.10 | 0.03 | 0.28 | 0.00 | - | 10 | 234 | 37.50% |
| CVS240712P00056000 | 2024-06-25 3:57PM EDT | 56.00 | 0.11 | 0.09 | 0.13 | 0.00 | - | 5 | 83 | 25.98% |
| CVS240712P00057000 | 2024-06-24 12:29PM EDT | 57.00 | 0.11 | 0.17 | 0.21 | 0.00 | - | 1 | 250 | 24.51% |
| CVS240712P00058000 | 2024-06-25 12:56PM EDT | 58.00 | 0.27 | 0.31 | 0.36 | +0.09 | +50.00% | 10 | 293 | 23.68% |
| CVS240712P00059000 | 2024-06-25 1:16PM EDT | 59.00 | 0.44 | 0.53 | 0.61 | +0.14 | +46.67% | 32 | 511 | 23.24% |
| CVS240712P00060000 | 2024-06-25 3:59PM EDT | 60.00 | 0.88 | 0.87 | 0.97 | +0.38 | +76.00% | 254 | 1,055 | 22.71% |
| CVS240712P00061000 | 2024-06-25 1:21PM EDT | 61.00 | 1.10 | 1.36 | 1.54 | -0.04 | -3.51% | 9 | 303 | 23.73% |
| CVS240712P00062000 | 2024-06-25 3:15PM EDT | 62.00 | 1.77 | 1.97 | 2.23 | +0.39 | +28.26% | 148 | 521 | 24.76% |
| CVS240712P00063000 | 2024-06-25 12:59PM EDT | 63.00 | 2.51 | 2.71 | 2.95 | +0.60 | +31.41% | 5 | 311 | 24.17% |
| CVS240712P00064000 | 2024-06-14 10:14AM EDT | 64.00 | 4.78 | 3.55 | 4.25 | 0.00 | - | 6 | 6 | 37.01% |
| CVS240712P00065000 | 2024-06-21 11:55AM EDT | 65.00 | 4.54 | 3.25 | 6.45 | 0.00 | - | 3 | 3 | 69.29% |
