La bourse est fermée

CVS Health Corporation (CVS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
73,84-0,53 (-0,71 %)
À la clôture : 04:00PM EST
73,84 0,00 (0,00 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CVS250117C000350002024-01-25 9:40AM EST35.0037.6640.4044.600.00-23385.33%
CVS250117C000375002024-02-06 9:40AM EST37.5035.7434.7038.700.00-12667.62%
CVS250117C000400002024-02-28 12:03PM EST40.0036.0032.8535.750.00-216558.30%
CVS250117C000425002024-02-29 9:47AM EST42.5033.0030.5033.450.00-11855.46%
CVS250117C000450002024-02-12 2:01PM EST45.0033.5027.8031.300.00-211753.78%
CVS250117C000475002024-02-27 10:44AM EST47.5030.7225.6027.400.00-15537.74%
CVS250117C000500002024-03-01 11:12AM EST50.0024.7824.8025.30-2.95-10.64%145637.74%
CVS250117C000550002024-02-15 10:45AM EST55.0023.5720.5021.150.00-28436.34%
CVS250117C000575002024-02-23 11:04AM EST57.5021.8618.3519.150.00-16935.45%
CVS250117C000600002024-03-01 11:07AM EST60.0016.3116.4516.65-2.59-13.70%355731.64%
CVS250117C000625002024-02-29 2:36PM EST62.5014.7514.4514.750.00-212930.76%
CVS250117C000650002024-02-29 3:57PM EST65.0012.3712.7012.90-0.83-6.29%596329.71%
CVS250117C000675002024-02-26 9:30AM EST67.5013.8011.0011.150.00-11,97828.69%
CVS250117C000700002024-02-29 12:01PM EST70.009.349.409.600.00-193,34728.04%
CVS250117C000725002024-03-01 3:12PM EST72.508.007.958.15-0.35-4.19%32,21327.32%
CVS250117C000750002024-03-01 2:32PM EST75.006.956.706.85+0.12+1.76%153,73826.70%
CVS250117C000775002024-03-01 12:10PM EST77.505.565.555.70-0.16-2.80%213,21326.15%
CVS250117C000800002024-03-01 3:26PM EST80.004.654.504.65-0.06-1.27%105,17525.51%
CVS250117C000825002024-03-01 1:20PM EST82.503.733.653.80-0.67-15.23%41,08625.14%
CVS250117C000850002024-03-01 10:04AM EST85.002.902.923.10-0.16-5.23%31,35824.92%
CVS250117C000875002024-03-01 3:48PM EST87.502.432.282.46-0.07-2.80%261,60524.49%
CVS250117C000900002024-03-01 3:46PM EST90.001.931.901.96-0.05-2.53%452,80624.26%
CVS250117C000925002024-03-01 3:05PM EST92.501.541.511.57-0.29-15.85%188924.15%
CVS250117C000950002024-02-29 3:09PM EST95.001.251.191.240.00-10284124.00%
CVS250117C000975002024-03-01 12:10PM EST97.500.970.940.99-0.19-16.38%1032723.98%
CVS250117C001000002024-03-01 12:21PM EST100.000.750.740.79-0.02-2.60%633,02923.98%
CVS250117C001050002024-03-01 11:08AM EST105.000.460.470.52-0.05-9.80%401,26424.22%
CVS250117C001100002024-03-01 10:36AM EST110.000.290.300.34-0.12-29.27%32,06024.41%
CVS250117C001150002024-03-01 9:56AM EST115.000.240.180.69-0.14-36.84%236030.54%
CVS250117C001200002024-03-01 9:54AM EST120.000.220.120.19+0.05+29.41%21,71525.83%
CVS250117C001250002024-03-01 3:09PM EST125.000.150.080.14+0.01+7.14%431126.32%
CVS250117C001300002024-03-01 12:57PM EST130.000.090.070.13-0.12-57.14%20214927.64%
CVS250117C001350002024-02-29 9:44AM EST135.000.140.030.220.00-225631.45%
CVS250117C001400002024-02-29 9:45AM EST140.000.110.030.240.00-215333.42%
CVS250117C001450002024-02-16 10:06AM EST145.000.100.020.210.00-212034.18%
CVS250117C001500002024-02-15 9:30AM EST150.000.070.020.070.00-3044630.86%
CVS250117C001550002024-02-20 2:07PM EST155.000.050.040.070.00-340532.03%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CVS250117P000350002024-02-29 10:07AM EST35.000.120.070.200.00-575441.31%
CVS250117P000375002024-03-01 3:08PM EST37.500.200.120.27+0.03+17.65%426739.89%
CVS250117P000400002024-03-01 9:55AM EST40.000.310.190.35+0.04+14.81%225238.38%
CVS250117P000425002024-03-01 3:08PM EST42.500.370.270.43+0.05+15.63%414736.57%
CVS250117P000450002024-02-29 10:07AM EST45.000.380.320.500.00-71,93334.42%
CVS250117P000475002024-02-29 9:41AM EST47.500.510.550.600.00-21,52932.62%
CVS250117P000500002024-02-29 10:45AM EST50.000.740.710.790.00-23,74131.64%
CVS250117P000550002024-03-01 3:35PM EST55.001.191.181.23+0.05+4.39%403,04929.07%
CVS250117P000575002024-02-29 11:54AM EST57.501.511.501.530.00-12,54227.87%
CVS250117P000600002024-02-29 2:25PM EST60.001.871.881.920.00-114,34026.86%
CVS250117P000625002024-03-01 2:55PM EST62.502.382.382.48+0.03+1.28%202,22126.29%
CVS250117P000650002024-02-29 3:50PM EST65.003.002.963.05+0.10+3.45%103,83025.29%
CVS250117P000675002024-03-01 1:29PM EST67.503.653.653.75+0.05+1.39%21,32524.39%
CVS250117P000700002024-02-29 1:27PM EST70.004.454.504.650.00-142,96923.80%
CVS250117P000725002024-02-28 3:20PM EST72.504.905.505.650.00-42,75223.06%
CVS250117P000750002024-03-01 2:50PM EST75.006.656.656.80+0.10+1.53%1701,75822.33%
CVS250117P000775002024-03-01 2:51PM EST77.507.907.908.10+1.45+22.48%1531,47321.59%
CVS250117P000800002024-02-29 12:45PM EST80.009.809.359.60+0.34+3.59%11,37521.00%
CVS250117P000825002024-02-26 9:46AM EST82.508.5510.9511.200.00-339620.19%
CVS250117P000850002024-02-22 1:45PM EST85.0010.5012.7513.050.00-459719.79%
CVS250117P000875002024-02-15 11:41AM EST87.5012.6014.7014.950.00-9399518.97%
CVS250117P000900002024-02-06 1:01PM EST90.0017.3016.8017.050.00-297418.53%
CVS250117P000925002024-01-31 3:28PM EST92.5018.5319.0019.250.00-22518.07%
CVS250117P000950002024-01-03 12:08PM EST95.0015.8020.7023.050.00-32027.64%
CVS250117P000975002024-01-03 12:22PM EST97.5017.9523.3026.950.00-22036.10%
CVS250117P001000002024-01-25 3:20PM EST100.0028.2521.1523.900.00-2001280.00%
CVS250117P001050002023-08-25 9:50AM EST105.0038.1033.4534.600.00-1041.85%
CVS250117P001100002023-04-27 2:12PM EST110.0037.0041.6043.150.00-51656.95%
CVS250117P001150002022-12-09 12:01PM EST115.0019.4525.2526.350.00-11650.00%
CVS250117P001200002023-08-22 10:28AM EST120.0053.0047.3549.000.00-2047.30%
CVS250117P001350002022-11-08 1:33PM EST135.0034.1533.3034.200.00--10.00%
CVS250117P001550002023-04-26 1:48PM EST155.0082.9586.5588.400.00--079.07%