La bourse est fermée
Dow Jones
38 057,58 -328,51 (-0,86 %) Nasdaq
15 842,69 -140,39 (-0,88 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0684 -0,0041 (-0,38 %) 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 12:10PM EDT. Marché ouvert.
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240920C00035000 | 2023-12-06 11:10AM EDT | 35.00 | 39.13 | 46.15 | 47.65 | 0.00 | - | 1 | 1 | 242.51% |
| CVS240920C00037500 | 2023-11-06 1:26PM EDT | 37.50 | 34.33 | 36.20 | 36.75 | 0.00 | - | - | 1 | 139.23% |
| CVS240920C00040000 | 2024-03-14 11:53AM EDT | 40.00 | 36.10 | 26.80 | 30.75 | 0.00 | - | 1 | 1 | 65.72% |
| CVS240920C00045000 | 2024-02-29 1:38PM EDT | 45.00 | 29.00 | 34.40 | 35.65 | 0.00 | - | 2 | 3 | 163.16% |
| CVS240920C00050000 | 2024-04-22 1:49PM EDT | 50.00 | 20.80 | 16.65 | 19.00 | 0.00 | - | 20 | 39 | 45.75% |
| CVS240920C00055000 | 2024-04-02 12:26PM EDT | 55.00 | 18.10 | 13.70 | 14.10 | 0.00 | - | 1 | 33 | 36.13% |
| CVS240920C00060000 | 2024-04-25 2:12PM EDT | 60.00 | 9.25 | 9.50 | 9.65 | 0.00 | - | 1 | 141 | 30.09% |
| CVS240920C00062500 | 2024-04-30 11:02AM EDT | 62.50 | 7.90 | 7.65 | 7.80 | -1.25 | -13.66% | 5 | 58 | 28.91% |
| CVS240920C00065000 | 2024-04-25 10:29AM EDT | 65.00 | 5.90 | 5.95 | 6.10 | 0.00 | - | 7 | 328 | 27.61% |
| CVS240920C00067500 | 2024-04-29 9:56AM EDT | 67.50 | 4.65 | 4.55 | 4.65 | 0.00 | - | 10 | 751 | 26.69% |
| CVS240920C00070000 | 2024-04-30 11:48AM EDT | 70.00 | 3.45 | 3.35 | 3.45 | +0.20 | +6.15% | 4 | 2,047 | 25.99% |
| CVS240920C00072500 | 2024-04-30 11:00AM EDT | 72.50 | 2.58 | 2.43 | 2.51 | +0.25 | +10.73% | 1 | 636 | 25.56% |
| CVS240920C00075000 | 2024-04-30 11:34AM EDT | 75.00 | 1.74 | 1.70 | 1.74 | +0.06 | +3.57% | 80 | 1,868 | 24.95% |
| CVS240920C00077500 | 2024-04-30 10:24AM EDT | 77.50 | 1.20 | 1.15 | 1.23 | +0.08 | +7.14% | 3 | 1,711 | 24.94% |
| CVS240920C00080000 | 2024-04-30 10:37AM EDT | 80.00 | 0.80 | 0.77 | 0.84 | +0.05 | +6.67% | 20 | 2,718 | 24.81% |
| CVS240920C00082500 | 2024-04-29 2:23PM EDT | 82.50 | 0.53 | 0.52 | 0.57 | 0.00 | - | 5 | 2,584 | 24.78% |
| CVS240920C00085000 | 2024-04-29 1:40PM EDT | 85.00 | 0.36 | 0.35 | 0.39 | 0.00 | - | 4 | 2,906 | 24.90% |
| CVS240920C00087500 | 2024-04-29 3:03PM EDT | 87.50 | 0.25 | 0.26 | 0.28 | 0.00 | - | 10 | 2,773 | 25.34% |
| CVS240920C00090000 | 2024-04-26 10:25AM EDT | 90.00 | 0.19 | 0.17 | 0.21 | 0.00 | - | 3 | 520 | 25.95% |
| CVS240920C00095000 | 2024-04-29 9:44AM EDT | 95.00 | 0.16 | 0.08 | 0.27 | 0.00 | - | 2 | 373 | 31.20% |
| CVS240920C00100000 | 2024-04-30 11:14AM EDT | 100.00 | 0.08 | 0.06 | 0.09 | +0.01 | +14.29% | 2 | 178 | 29.10% |
| CVS240920C00105000 | 2024-04-26 9:41AM EDT | 105.00 | 0.13 | 0.02 | 0.00 | 0.00 | - | 2 | 346 | 12.50% |
| CVS240920C00110000 | 2024-04-25 11:24AM EDT | 110.00 | 0.07 | 0.05 | 0.21 | 0.00 | - | 2 | 224 | 39.65% |
| CVS240920C00115000 | 2024-04-25 11:21AM EDT | 115.00 | 0.14 | 0.01 | 0.00 | 0.00 | - | 3 | 74 | 12.50% |
| CVS240920C00120000 | 2024-04-25 11:22AM EDT | 120.00 | 0.08 | 0.01 | 0.19 | 0.00 | - | 2 | 4 | 44.53% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240920P00035000 | 2024-04-12 11:58AM EDT | 35.00 | 0.03 | 0.01 | 0.00 | 0.00 | - | 1 | 26 | 25.00% |
| CVS240920P00037500 | 2024-04-15 9:50AM EDT | 37.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 25.00% |
| CVS240920P00040000 | 2024-04-30 9:48AM EDT | 40.00 | 0.12 | 0.03 | 0.12 | +0.06 | +100.00% | 2 | 134 | 42.19% |
| CVS240920P00042500 | 2024-04-30 9:47AM EDT | 42.50 | 0.20 | 0.06 | 0.20 | +0.07 | +53.85% | 2 | 154 | 41.36% |
| CVS240920P00045000 | 2024-04-30 9:49AM EDT | 45.00 | 0.22 | 0.11 | 0.23 | +0.03 | +15.79% | 2 | 137 | 37.99% |
| CVS240920P00047500 | 2024-04-30 9:50AM EDT | 47.50 | 0.25 | 0.05 | 0.26 | 0.00 | - | 2 | 66 | 34.52% |
| CVS240920P00050000 | 2024-04-29 1:29PM EDT | 50.00 | 0.30 | 0.14 | 0.33 | 0.00 | - | 4 | 3,520 | 31.93% |
| CVS240920P00055000 | 2024-04-29 1:29PM EDT | 55.00 | 0.65 | 0.58 | 0.63 | 0.00 | - | 2 | 474 | 28.17% |
| CVS240920P00060000 | 2024-04-30 11:53AM EDT | 60.00 | 1.33 | 1.32 | 1.38 | -0.02 | -1.48% | 3 | 5,444 | 26.04% |
| CVS240920P00062500 | 2024-04-30 11:13AM EDT | 62.50 | 1.90 | 1.78 | 1.97 | -0.06 | -3.06% | 30 | 711 | 24.99% |
| CVS240920P00065000 | 2024-04-29 3:22PM EDT | 65.00 | 2.87 | 2.71 | 2.78 | 0.00 | - | 4 | 1,021 | 24.13% |
| CVS240920P00067500 | 2024-04-30 11:13AM EDT | 67.50 | 3.70 | 3.75 | 3.85 | -0.30 | -7.50% | 4 | 1,507 | 23.51% |
| CVS240920P00070000 | 2024-04-29 2:40PM EDT | 70.00 | 5.35 | 5.05 | 5.20 | 0.00 | - | 2 | 796 | 23.10% |
| CVS240920P00072500 | 2024-04-25 2:24PM EDT | 72.50 | 7.00 | 6.55 | 6.70 | 0.00 | - | 23 | 1,973 | 22.11% |
| CVS240920P00075000 | 2024-04-29 2:32PM EDT | 75.00 | 8.74 | 8.35 | 8.55 | 0.00 | - | 2 | 2,572 | 21.90% |
| CVS240920P00077500 | 2024-04-25 2:21PM EDT | 77.50 | 10.90 | 10.35 | 10.85 | 0.00 | - | 8 | 1,123 | 24.00% |
| CVS240920P00080000 | 2024-04-29 10:13AM EDT | 80.00 | 12.70 | 11.80 | 13.90 | 0.00 | - | 3 | 876 | 31.76% |
| CVS240920P00082500 | 2024-04-11 2:56PM EDT | 82.50 | 13.60 | 14.65 | 16.20 | 0.00 | - | 2 | 2,377 | 33.40% |
| CVS240920P00085000 | 2024-03-15 11:05AM EDT | 85.00 | 9.95 | 15.55 | 18.45 | 0.00 | - | 11 | 24 | 34.16% |
| CVS240920P00087500 | 2024-04-25 3:20PM EDT | 87.50 | 20.15 | 18.20 | 20.65 | 0.00 | - | 200 | 105 | 33.89% |
| CVS240920P00090000 | 2024-03-26 3:37PM EDT | 90.00 | 11.75 | 20.65 | 24.90 | 0.00 | - | 9 | 0 | 51.81% |
| CVS240920P00095000 | 2024-01-03 3:24PM EDT | 95.00 | 15.20 | 20.10 | 23.55 | 0.00 | - | - | 2 | 0.00% |
| CVS240920P00100000 | 2024-01-25 11:11AM EDT | 100.00 | 28.60 | 21.70 | 22.95 | 0.00 | - | 1 | 0 | 0.00% |
