La bourse ferme dans 26 min
CAC 40
7 957,35 +42,70 (+0,54 %) Euro Stoxx 50
4 920,35 +29,74 (+0,61 %) Dow Jones
38 545,42 +319,76 (+0,84 %) EUR/USD
1,0772 +0,0045 (+0,42 %) Gold future
2 301,40 -8,20 (-0,36 %) Bitcoin EUR
57 170,90 +2 251,62 (+4,10 %)
CVS Health Corporation (CVS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:04AM EDT. Marché ouvert.
Options d’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS241018C00060000 | 2024-05-03 10:33AM EDT | 60.00 | 2.31 | 2.22 | 2.32 | +0.08 | +3.59% | 29 | 840 | 27.55% |
| CVS241018C00062500 | 2024-05-02 1:40PM EDT | 62.50 | 1.51 | 1.53 | 1.63 | 0.00 | - | 25 | 35 | 27.22% |
| CVS241018C00065000 | 2024-05-02 1:33PM EDT | 65.00 | 1.05 | 1.05 | 1.12 | 0.00 | - | 88 | 513 | 26.95% |
| CVS241018C00067500 | 2024-05-02 12:23PM EDT | 67.50 | 0.73 | 0.71 | 0.76 | 0.00 | - | 5 | 28 | 26.83% |
| CVS241018C00070000 | 2024-05-03 9:30AM EDT | 70.00 | 0.55 | 0.49 | 0.54 | +0.02 | +3.77% | 4 | 81 | 27.17% |
| CVS241018C00072500 | 2024-05-02 11:33AM EDT | 72.50 | 0.38 | 0.34 | 0.40 | 0.00 | - | 14 | 227 | 27.81% |
| CVS241018C00075000 | 2024-05-01 2:48PM EDT | 75.00 | 0.33 | 0.25 | 0.31 | 0.00 | - | 12 | 231 | 28.66% |
| CVS241018C00077500 | 2024-05-03 10:22AM EDT | 77.50 | 0.24 | 0.20 | 0.25 | +0.02 | +9.09% | 300 | 340 | 29.64% |
| CVS241018C00080000 | 2024-05-01 12:04PM EDT | 80.00 | 0.20 | 0.09 | 0.30 | 0.00 | - | 21 | 86 | 32.91% |
| CVS241018C00085000 | 2024-05-01 12:51PM EDT | 85.00 | 0.19 | 0.06 | 0.35 | 0.00 | - | 9 | 25 | 38.09% |
| CVS241018C00090000 | 2024-04-30 10:02AM EDT | 90.00 | 0.29 | 0.05 | 0.28 | 0.00 | - | 2 | 10 | 40.14% |
| CVS241018C00095000 | 2024-04-30 10:00AM EDT | 95.00 | 0.19 | 0.04 | 0.29 | 0.00 | - | 2 | 4 | 43.80% |
| CVS241018C00100000 | 2024-04-30 9:58AM EDT | 100.00 | 0.13 | 0.03 | 0.27 | 0.00 | - | 2 | 1 | 46.44% |
| CVS241018C00105000 | 2024-04-25 11:19AM EDT | 105.00 | 0.16 | 0.03 | 0.26 | 0.00 | - | 2 | 0 | 49.07% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS241018P00035000 | 2024-05-01 10:20AM EDT | 35.00 | 0.22 | 0.06 | 0.35 | 0.00 | - | 6 | 5 | 43.60% |
| CVS241018P00037500 | 2024-05-02 11:44AM EDT | 37.50 | 0.27 | 0.10 | 0.56 | 0.00 | - | 1 | 8 | 42.73% |
| CVS241018P00040000 | 2024-05-02 10:00AM EDT | 40.00 | 0.40 | 0.32 | 0.37 | 0.00 | - | 3 | 56 | 33.30% |
| CVS241018P00042500 | 2024-05-01 3:47PM EDT | 42.50 | 0.47 | 0.50 | 0.55 | 0.00 | - | 10 | 11 | 31.40% |
| CVS241018P00045000 | 2024-05-02 12:01PM EDT | 45.00 | 0.98 | 0.78 | 0.91 | 0.00 | - | 60 | 134 | 30.81% |
| CVS241018P00047500 | 2024-05-02 10:37AM EDT | 47.50 | 1.50 | 1.15 | 1.33 | 0.00 | - | 10 | 80 | 29.33% |
| CVS241018P00050000 | 2024-05-03 10:01AM EDT | 50.00 | 1.80 | 1.74 | 1.93 | -0.24 | -11.76% | 1 | 360 | 28.11% |
| CVS241018P00055000 | 2024-05-03 10:26AM EDT | 55.00 | 3.60 | 3.60 | 3.70 | -0.45 | -11.11% | 8 | 307 | 25.44% |
| CVS241018P00060000 | 2024-05-02 10:12AM EDT | 60.00 | 7.30 | 6.50 | 6.65 | 0.00 | - | 1 | 71 | 24.20% |
| CVS241018P00062500 | 2024-05-02 2:13PM EDT | 62.50 | 8.70 | 8.35 | 8.50 | 0.00 | - | 45 | 179 | 23.74% |
| CVS241018P00065000 | 2024-05-02 10:25AM EDT | 65.00 | 11.50 | 8.65 | 11.05 | 0.00 | - | 5 | 281 | 28.16% |
| CVS241018P00067500 | 2024-05-02 12:12PM EDT | 67.50 | 13.28 | 11.30 | 13.90 | 0.00 | - | 3 | 317 | 34.96% |
| CVS241018P00070000 | 2024-05-02 1:06PM EDT | 70.00 | 15.68 | 13.10 | 16.20 | 0.00 | - | 14 | 350 | 36.62% |
| CVS241018P00072500 | 2024-04-29 9:58AM EDT | 72.50 | 6.80 | 15.30 | 19.35 | 0.00 | - | 3 | 115 | 45.75% |
| CVS241018P00075000 | 2024-05-03 10:07AM EDT | 75.00 | 20.00 | 17.80 | 21.85 | +1.17 | +6.21% | 8 | 0 | 48.93% |
| CVS241018P00080000 | 2024-04-24 11:24AM EDT | 80.00 | 12.50 | 22.80 | 26.90 | 0.00 | - | - | 0 | 55.19% |
| CVS241018P00085000 | 2024-04-22 9:34AM EDT | 85.00 | 15.50 | 27.80 | 31.85 | 0.00 | - | - | 0 | 59.96% |
