La bourse est fermée
Dow Jones
38 053,27 -332,82 (-0,87 %) Nasdaq
15 844,68 -138,41 (-0,87 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0685 -0,0040 (-0,37 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
CVS Health Corporation (CVS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:05PM EDT. Marché ouvert.
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240816C00040000 | 2024-01-08 10:59AM EDT | 40.00 | 42.00 | 34.65 | 38.45 | 0.00 | - | 1 | 0 | 177.54% |
| CVS240816C00045000 | 2024-04-26 3:04PM EDT | 45.00 | 22.78 | 23.10 | 23.50 | 0.00 | - | 1 | 1 | 52.15% |
| CVS240816C00050000 | 2024-04-19 11:21AM EDT | 50.00 | 20.60 | 17.00 | 18.60 | 0.00 | - | 3 | 15 | 46.46% |
| CVS240816C00055000 | 2024-04-23 3:18PM EDT | 55.00 | 14.84 | 13.50 | 13.90 | 0.00 | - | 1 | 11 | 39.06% |
| CVS240816C00060000 | 2024-04-24 11:08AM EDT | 60.00 | 9.60 | 9.15 | 9.35 | 0.00 | - | 1 | 47 | 31.81% |
| CVS240816C00062500 | 2024-04-26 3:50PM EDT | 62.50 | 7.04 | 6.85 | 7.35 | 0.00 | - | 1 | 11 | 29.61% |
| CVS240816C00065000 | 2024-04-30 10:25AM EDT | 65.00 | 5.46 | 5.45 | 5.55 | +0.01 | +0.18% | 1 | 301 | 27.76% |
| CVS240816C00067500 | 2024-04-30 9:50AM EDT | 67.50 | 4.00 | 4.00 | 4.10 | +0.05 | +1.27% | 9 | 1,456 | 26.89% |
| CVS240816C00070000 | 2024-04-30 11:25AM EDT | 70.00 | 2.88 | 2.85 | 2.92 | +0.18 | +6.67% | 44 | 636 | 26.22% |
| CVS240816C00072500 | 2024-04-30 10:15AM EDT | 72.50 | 1.92 | 1.95 | 1.99 | +0.07 | +3.78% | 2 | 443 | 25.59% |
| CVS240816C00075000 | 2024-04-30 11:17AM EDT | 75.00 | 1.30 | 1.27 | 1.37 | +0.08 | +6.56% | 7 | 3,117 | 25.64% |
| CVS240816C00077500 | 2024-04-30 11:04AM EDT | 77.50 | 0.85 | 0.81 | 0.87 | +0.04 | +4.94% | 21 | 1,909 | 25.17% |
| CVS240816C00080000 | 2024-04-30 10:16AM EDT | 80.00 | 0.51 | 0.50 | 0.56 | 0.00 | - | 6 | 1,370 | 25.17% |
| CVS240816C00082500 | 2024-04-29 3:22PM EDT | 82.50 | 0.34 | 0.32 | 0.37 | 0.00 | - | 185 | 1,270 | 25.46% |
| CVS240816C00085000 | 2024-04-30 11:31AM EDT | 85.00 | 0.24 | 0.21 | 0.26 | +0.02 | +9.09% | 10 | 2,005 | 26.12% |
| CVS240816C00087500 | 2024-04-30 10:26AM EDT | 87.50 | 0.17 | 0.16 | 0.19 | +0.02 | +13.33% | 1 | 776 | 26.95% |
| CVS240816C00090000 | 2024-04-30 9:42AM EDT | 90.00 | 0.18 | 0.12 | 0.16 | +0.05 | +38.46% | 2 | 1,123 | 28.37% |
| CVS240816C00095000 | 2024-04-29 2:19PM EDT | 95.00 | 0.08 | 0.07 | 0.12 | 0.00 | - | 200 | 184 | 31.15% |
| CVS240816C00100000 | 2024-04-25 1:39PM EDT | 100.00 | 0.06 | 0.05 | 0.22 | 0.00 | - | 202 | 280 | 38.57% |
| CVS240816C00105000 | 2024-04-25 11:29AM EDT | 105.00 | 0.04 | 0.01 | 0.21 | 0.00 | - | 2 | 201 | 42.04% |
| CVS240816C00110000 | 2024-04-25 11:28AM EDT | 110.00 | 0.04 | 0.01 | 0.19 | 0.00 | - | 3 | 391 | 44.82% |
| CVS240816C00115000 | 2024-04-11 3:06PM EDT | 115.00 | 0.06 | 0.01 | 0.19 | 0.00 | - | 3 | 105 | 48.15% |
| CVS240816C00120000 | 2024-04-11 11:42AM EDT | 120.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 14 | 52 | 44.53% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240816P00037500 | 2024-04-19 10:48AM EDT | 37.50 | 0.04 | 0.01 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| CVS240816P00040000 | 2024-04-29 9:43AM EDT | 40.00 | 0.11 | 0.02 | 0.12 | +0.03 | +37.50% | 2 | 33 | 48.54% |
| CVS240816P00042500 | 2024-04-29 9:42AM EDT | 42.50 | 0.17 | 0.01 | 0.17 | +0.05 | +41.67% | 2 | 54 | 46.19% |
| CVS240816P00045000 | 2024-04-29 9:40AM EDT | 45.00 | 0.19 | 0.01 | 0.19 | +0.04 | +26.67% | 2 | 120 | 42.09% |
| CVS240816P00047500 | 2024-04-29 9:42AM EDT | 47.50 | 0.17 | 0.06 | 0.29 | 0.00 | - | 2 | 159 | 40.63% |
| CVS240816P00050000 | 2024-04-26 9:41AM EDT | 50.00 | 0.26 | 0.16 | 0.24 | 0.00 | - | 2 | 360 | 34.33% |
| CVS240816P00055000 | 2024-04-30 9:30AM EDT | 55.00 | 0.49 | 0.43 | 0.47 | 0.00 | - | 2 | 102 | 29.83% |
| CVS240816P00060000 | 2024-04-30 11:41AM EDT | 60.00 | 1.05 | 1.03 | 1.06 | -0.03 | -2.78% | 5 | 407 | 26.81% |
| CVS240816P00062500 | 2024-04-30 10:16AM EDT | 62.50 | 1.65 | 1.57 | 1.64 | -0.05 | -2.94% | 31 | 631 | 26.04% |
| CVS240816P00065000 | 2024-04-30 11:37AM EDT | 65.00 | 2.39 | 2.36 | 2.40 | -0.13 | -5.16% | 33 | 2,621 | 25.03% |
| CVS240816P00067500 | 2024-04-30 11:42AM EDT | 67.50 | 3.45 | 3.40 | 3.50 | -0.17 | -4.70% | 26 | 781 | 24.67% |
| CVS240816P00070000 | 2024-04-29 2:58PM EDT | 70.00 | 4.93 | 4.70 | 4.80 | 0.00 | - | 8 | 2,569 | 23.83% |
| CVS240816P00072500 | 2024-04-30 11:25AM EDT | 72.50 | 6.30 | 6.30 | 6.45 | -0.37 | -5.55% | 1 | 1,049 | 23.60% |
| CVS240816P00075000 | 2024-04-30 11:26AM EDT | 75.00 | 8.15 | 8.10 | 8.30 | -0.36 | -4.23% | 20 | 1,162 | 23.07% |
| CVS240816P00077500 | 2024-04-19 10:06AM EDT | 77.50 | 9.11 | 9.50 | 10.40 | 0.00 | - | 16 | 388 | 23.07% |
| CVS240816P00080000 | 2024-04-26 10:31AM EDT | 80.00 | 13.03 | 12.40 | 12.70 | 0.00 | - | 18 | 258 | 24.00% |
| CVS240816P00082500 | 2024-04-16 9:30AM EDT | 82.50 | 11.65 | 14.20 | 15.05 | 0.00 | - | 3 | 250 | 24.66% |
| CVS240816P00085000 | 2024-04-12 1:01PM EDT | 85.00 | 17.02 | 16.75 | 17.55 | 0.00 | - | 3 | 0 | 27.39% |
| CVS240816P00087500 | 2024-03-25 10:03AM EDT | 87.50 | 10.00 | 19.00 | 19.70 | 0.00 | - | 1 | 0 | 0.00% |
| CVS240816P00090000 | 2024-04-30 10:12AM EDT | 90.00 | 22.50 | 22.10 | 22.55 | +0.10 | +0.45% | 5 | 0 | 32.47% |
| CVS240816P00095000 | 2024-04-29 11:16AM EDT | 95.00 | 27.20 | 25.80 | 29.25 | 0.00 | - | 1 | 0 | 59.72% |
| CVS240816P00100000 | 2024-04-23 10:52AM EDT | 100.00 | 30.09 | 30.45 | 34.25 | 0.00 | - | - | 0 | 65.19% |
