La bourse ferme dans 3 h 18 min
CAC 40
7 638,69 +68,49 (+0,90 %) Euro Stoxx 50
4 924,28 +38,83 (+0,79 %) Dow Jones
38 834,86 +56,76 (+0,15 %) EUR/USD
1,0720 -0,0028 (-0,26 %) Gold future
2 352,60 +5,70 (+0,24 %) Bitcoin EUR
61 811,29 +938,94 (+1,54 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS250117C00027500 | 2024-05-16 12:46PM EDT | 27.50 | 30.50 | 30.95 | 34.15 | 0.00 | - | - | 1 | 70.12% |
| CVS250117C00030000 | 2024-05-06 2:51PM EDT | 30.00 | 26.23 | 28.50 | 33.10 | 0.00 | - | - | 1 | 88.40% |
| CVS250117C00032500 | 2024-05-16 3:39PM EDT | 32.50 | 25.36 | 26.35 | 29.80 | 0.00 | - | - | 2 | 68.99% |
| CVS250117C00035000 | 2024-05-31 2:21PM EDT | 35.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| CVS250117C00037500 | 2024-03-06 4:49PM EDT | 37.50 | 37.02 | 35.00 | 39.45 | 0.00 | - | 1 | 27 | 172.56% |
| CVS250117C00040000 | 2024-06-07 2:39PM EDT | 40.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 4 | 183 | 0.00% |
| CVS250117C00042500 | 2024-06-18 2:04PM EDT | 42.50 | 19.58 | 0.00 | 0.00 | 0.00 | - | 100 | 92 | 0.00% |
| CVS250117C00045000 | 2024-06-04 11:52AM EDT | 45.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 7 | 292 | 0.00% |
| CVS250117C00047500 | 2024-06-17 3:20PM EDT | 47.50 | 14.85 | 0.00 | 0.00 | 0.00 | - | 1 | 862 | 0.00% |
| CVS250117C00050000 | 2024-06-12 2:11PM EDT | 50.00 | 12.03 | 0.00 | 0.00 | 0.00 | - | 3 | 940 | 0.00% |
| CVS250117C00052500 | 2024-06-11 12:55PM EDT | 52.50 | 10.30 | 0.00 | 0.00 | 0.00 | - | 21 | 246 | 0.00% |
| CVS250117C00055000 | 2024-06-18 2:17PM EDT | 55.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 73 | 1,601 | 0.00% |
| CVS250117C00057500 | 2024-06-18 11:32AM EDT | 57.50 | 7.68 | 0.00 | 0.00 | 0.00 | - | 1 | 736 | 0.00% |
| CVS250117C00060000 | 2024-06-18 3:11PM EDT | 60.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 27 | 2,155 | 0.00% |
| CVS250117C00062500 | 2024-06-18 12:50PM EDT | 62.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 11 | 1,365 | 0.78% |
| CVS250117C00065000 | 2024-06-18 3:44PM EDT | 65.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 24 | 3,184 | 1.56% |
| CVS250117C00067500 | 2024-06-18 3:59PM EDT | 67.50 | 3.18 | 0.00 | 0.00 | 0.00 | - | 8 | 2,545 | 3.13% |
| CVS250117C00070000 | 2024-06-18 3:36PM EDT | 70.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 91 | 5,193 | 3.13% |
| CVS250117C00072500 | 2024-06-18 1:58PM EDT | 72.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 24 | 3,521 | 6.25% |
| CVS250117C00075000 | 2024-06-18 2:43PM EDT | 75.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 7 | 3,405 | 6.25% |
| CVS250117C00077500 | 2024-06-17 12:28PM EDT | 77.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 13 | 3,359 | 6.25% |
| CVS250117C00080000 | 2024-06-18 2:38PM EDT | 80.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 18 | 5,893 | 6.25% |
| CVS250117C00082500 | 2024-06-18 9:41AM EDT | 82.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 959 | 6.25% |
| CVS250117C00085000 | 2024-06-18 2:45PM EDT | 85.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 1,782 | 12.50% |
| CVS250117C00087500 | 2024-06-18 1:02PM EDT | 87.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 201 | 1,967 | 12.50% |
| CVS250117C00090000 | 2024-06-18 9:41AM EDT | 90.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 2,854 | 12.50% |
| CVS250117C00092500 | 2024-06-18 9:41AM EDT | 92.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 661 | 12.50% |
| CVS250117C00095000 | 2024-06-18 3:16PM EDT | 95.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 777 | 12.50% |
| CVS250117C00097500 | 2024-06-18 3:17PM EDT | 97.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 362 | 12.50% |
| CVS250117C00100000 | 2024-06-18 3:18PM EDT | 100.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 2,840 | 12.50% |
| CVS250117C00105000 | 2024-06-18 11:05AM EDT | 105.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 1,308 | 12.50% |
| CVS250117C00110000 | 2024-06-18 11:20AM EDT | 110.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 24 | 2,077 | 12.50% |
| CVS250117C00115000 | 2024-06-18 9:55AM EDT | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 385 | 12.50% |
| CVS250117C00120000 | 2024-06-18 12:58PM EDT | 120.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1,698 | 25.00% |
| CVS250117C00125000 | 2024-06-12 9:30AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 352 | 25.00% |
| CVS250117C00130000 | 2024-06-18 3:28PM EDT | 130.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 204 | 25.00% |
| CVS250117C00135000 | 2024-06-18 10:00AM EDT | 135.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 305 | 25.00% |
| CVS250117C00140000 | 2024-06-18 10:03AM EDT | 140.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 185 | 25.00% |
| CVS250117C00145000 | 2024-04-16 10:29AM EDT | 145.00 | 0.08 | 0.01 | 0.23 | 0.00 | - | 2 | 119 | 53.52% |
| CVS250117C00150000 | 2024-06-12 11:27AM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 445 | 25.00% |
| CVS250117C00155000 | 2024-05-17 9:30AM EDT | 155.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 3 | 415 | 50.88% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS250117P00027500 | 2024-06-12 3:58PM EDT | 27.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 252 | 25.00% |
| CVS250117P00030000 | 2024-06-17 3:23PM EDT | 30.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 206 | 25.00% |
| CVS250117P00032500 | 2024-06-18 1:05PM EDT | 32.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 137 | 12.50% |
| CVS250117P00035000 | 2024-06-18 10:04AM EDT | 35.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 983 | 12.50% |
| CVS250117P00037500 | 2024-06-18 1:00PM EDT | 37.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 1,139 | 12.50% |
| CVS250117P00040000 | 2024-06-18 2:20PM EDT | 40.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 52 | 792 | 12.50% |
| CVS250117P00042500 | 2024-06-10 10:57AM EDT | 42.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 35 | 584 | 12.50% |
| CVS250117P00045000 | 2024-06-18 12:25PM EDT | 45.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 2,177 | 12.50% |
| CVS250117P00047500 | 2024-06-18 12:34PM EDT | 47.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2,705 | 6.25% |
| CVS250117P00050000 | 2024-06-18 2:20PM EDT | 50.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 55 | 4,710 | 6.25% |
| CVS250117P00052500 | 2024-06-18 12:19PM EDT | 52.50 | 2.06 | 0.00 | 0.00 | 0.00 | - | 5 | 363 | 6.25% |
| CVS250117P00055000 | 2024-06-18 12:27PM EDT | 55.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 9 | 7,322 | 3.13% |
| CVS250117P00057500 | 2024-06-18 2:48PM EDT | 57.50 | 3.48 | 0.00 | 0.00 | 0.00 | - | 1 | 3,192 | 1.56% |
| CVS250117P00060000 | 2024-06-18 11:30AM EDT | 60.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 225 | 4,781 | 0.78% |
| CVS250117P00062500 | 2024-06-12 3:11PM EDT | 62.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 33 | 4,149 | 0.00% |
| CVS250117P00065000 | 2024-06-18 10:23AM EDT | 65.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 2 | 4,423 | 0.00% |
| CVS250117P00067500 | 2024-06-18 10:19AM EDT | 67.50 | 9.10 | 0.00 | 0.00 | 0.00 | - | 32 | 1,984 | 0.00% |
| CVS250117P00070000 | 2024-06-18 12:27PM EDT | 70.00 | 10.93 | 0.00 | 0.00 | 0.00 | - | 1 | 2,927 | 0.00% |
| CVS250117P00072500 | 2024-06-12 12:47PM EDT | 72.50 | 13.91 | 0.00 | 0.00 | 0.00 | - | 2 | 2,626 | 0.00% |
| CVS250117P00075000 | 2024-06-10 3:21PM EDT | 75.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 84 | 2,811 | 0.00% |
| CVS250117P00077500 | 2024-05-16 11:07AM EDT | 77.50 | 20.10 | 16.65 | 19.65 | 0.00 | - | 1 | 519 | 43.81% |
| CVS250117P00080000 | 2024-05-20 1:28PM EDT | 80.00 | 22.53 | 17.00 | 20.05 | 0.00 | - | 3 | 49 | 31.35% |
| CVS250117P00082500 | 2024-05-09 3:08PM EDT | 82.50 | 27.18 | 18.50 | 21.50 | 0.00 | - | 38 | 12 | 15.63% |
| CVS250117P00085000 | 2024-05-29 9:57AM EDT | 85.00 | 31.58 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| CVS250117P00087500 | 2024-05-08 3:22PM EDT | 87.50 | 32.68 | 23.80 | 28.45 | 0.00 | - | 9 | 4 | 45.72% |
| CVS250117P00090000 | 2024-05-20 1:28PM EDT | 90.00 | 32.47 | 26.75 | 31.50 | 0.00 | - | 3 | 0 | 52.08% |
| CVS250117P00092500 | 2024-05-30 2:37PM EDT | 92.50 | 38.58 | 0.00 | 0.00 | 0.00 | - | 55 | 70 | 0.00% |
| CVS250117P00095000 | 2024-05-30 2:41PM EDT | 95.00 | 41.15 | 0.00 | 0.00 | 0.00 | - | 31 | 21 | 0.00% |
| CVS250117P00097500 | 2024-05-30 2:41PM EDT | 97.50 | 39.75 | 0.00 | 0.00 | 0.00 | - | 38 | 20 | 0.00% |
| CVS250117P00100000 | 2024-05-30 2:37PM EDT | 100.00 | 42.25 | 0.00 | 0.00 | 0.00 | - | 62 | 128 | 0.00% |
| CVS250117P00105000 | 2023-08-25 10:50AM EDT | 105.00 | 38.10 | 33.45 | 34.60 | 0.00 | - | 1 | 0 | 0.00% |
| CVS250117P00110000 | 2023-04-27 3:12PM EDT | 110.00 | 37.00 | 41.60 | 43.15 | 0.00 | - | 5 | 16 | 0.00% |
| CVS250117P00115000 | 2022-12-09 1:01PM EDT | 115.00 | 19.45 | 25.25 | 26.35 | 0.00 | - | 11 | 65 | 0.00% |
| CVS250117P00120000 | 2024-04-25 9:35AM EDT | 120.00 | 52.65 | 62.00 | 66.20 | 0.00 | - | 1 | 0 | 91.83% |
| CVS250117P00135000 | 2022-11-08 2:33PM EDT | 135.00 | 34.15 | 33.30 | 34.20 | 0.00 | - | - | 1 | 0.00% |
| CVS250117P00155000 | 2023-04-26 2:48PM EDT | 155.00 | 82.95 | 86.55 | 88.40 | 0.00 | - | - | 0 | 0.00% |
