Marchés français ouverture 1 h 51 min
Dow Jones
34 006,88 +43,04 (+0,13 %) Nasdaq
13 271,32 +59,51 (+0,45 %) Nikkei 225
32 379,61 -299,01 (-0,92 %) EUR/USD
1,0593 -0,0001 (-0,01 %) HANG SENG
17 580,03 -149,26 (-0,84 %) Bitcoin EUR
24 881,34 +199,08 (+0,81 %)
CVS Health Corporation (CVS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS250117C00035000 | 2023-09-25 2:30PM EDT | 35.00 | 37.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS250117C00037500 | 2023-08-22 12:14PM EDT | 37.50 | 30.30 | 34.45 | 35.50 | 0.00 | - | 10 | 53 | 34.91% |
| CVS250117C00040000 | 2023-09-25 12:22PM EDT | 40.00 | 32.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVS250117C00042500 | 2023-09-25 3:56PM EDT | 42.50 | 31.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS250117C00045000 | 2023-09-11 12:47PM EDT | 45.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CVS250117C00047500 | 2023-09-05 11:54AM EDT | 47.50 | 21.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVS250117C00050000 | 2023-09-21 10:43AM EDT | 50.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CVS250117C00055000 | 2023-09-19 2:47PM EDT | 55.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVS250117C00057500 | 2023-09-05 9:43AM EDT | 57.50 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS250117C00060000 | 2023-09-22 3:02PM EDT | 60.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CVS250117C00062500 | 2023-09-22 2:47PM EDT | 62.50 | 14.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVS250117C00065000 | 2023-09-22 3:35PM EDT | 65.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVS250117C00067500 | 2023-09-22 3:51PM EDT | 67.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS250117C00070000 | 2023-09-25 3:41PM EDT | 70.00 | 10.83 | 0.00 | 0.00 | 0.00 | - | 679 | 0 | 0.00% |
| CVS250117C00072500 | 2023-09-22 3:02PM EDT | 72.50 | 9.08 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| CVS250117C00075000 | 2023-09-22 1:29PM EDT | 75.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| CVS250117C00077500 | 2023-09-25 9:37AM EDT | 77.50 | 6.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CVS250117C00080000 | 2023-09-25 3:40PM EDT | 80.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| CVS250117C00082500 | 2023-09-21 10:29AM EDT | 82.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| CVS250117C00085000 | 2023-09-25 3:51PM EDT | 85.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CVS250117C00087500 | 2023-09-25 2:55PM EDT | 87.50 | 3.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CVS250117C00090000 | 2023-09-25 3:42PM EDT | 90.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CVS250117C00092500 | 2023-09-22 10:42AM EDT | 92.50 | 2.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVS250117C00095000 | 2023-09-25 3:17PM EDT | 95.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| CVS250117C00097500 | 2023-09-25 11:39AM EDT | 97.50 | 1.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVS250117C00100000 | 2023-09-22 11:57AM EDT | 100.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| CVS250117C00105000 | 2023-09-25 3:51PM EDT | 105.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CVS250117C00110000 | 2023-09-21 10:16AM EDT | 110.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CVS250117C00115000 | 2023-09-25 10:20AM EDT | 115.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVS250117C00120000 | 2023-09-25 3:59PM EDT | 120.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 12.50% |
| CVS250117C00125000 | 2023-09-25 9:39AM EDT | 125.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CVS250117C00130000 | 2023-09-25 9:42AM EDT | 130.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVS250117C00135000 | 2023-09-25 9:41AM EDT | 135.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVS250117C00140000 | 2023-09-25 9:41AM EDT | 140.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVS250117C00145000 | 2023-09-25 9:41AM EDT | 145.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVS250117C00150000 | 2023-09-25 9:40AM EDT | 150.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVS250117C00155000 | 2023-09-25 9:40AM EDT | 155.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS250117P00035000 | 2023-09-25 9:42AM EDT | 35.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVS250117P00037500 | 2023-09-22 10:33AM EDT | 37.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVS250117P00040000 | 2023-09-20 9:59AM EDT | 40.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CVS250117P00042500 | 2023-09-19 10:27AM EDT | 42.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVS250117P00045000 | 2023-09-20 1:09PM EDT | 45.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| CVS250117P00047500 | 2023-09-18 12:12PM EDT | 47.50 | 1.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CVS250117P00050000 | 2023-09-22 3:31PM EDT | 50.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| CVS250117P00055000 | 2023-09-15 1:03PM EDT | 55.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 6.25% |
| CVS250117P00057500 | 2023-09-25 3:37PM EDT | 57.50 | 2.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVS250117P00060000 | 2023-09-25 12:38PM EDT | 60.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| CVS250117P00062500 | 2023-09-25 12:56PM EDT | 62.50 | 4.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| CVS250117P00065000 | 2023-09-25 1:09PM EDT | 65.00 | 4.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CVS250117P00067500 | 2023-09-25 2:51PM EDT | 67.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CVS250117P00070000 | 2023-09-25 3:38PM EDT | 70.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| CVS250117P00072500 | 2023-09-25 12:22PM EDT | 72.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| CVS250117P00075000 | 2023-09-25 3:18PM EDT | 75.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVS250117P00077500 | 2023-09-25 9:46AM EDT | 77.50 | 10.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVS250117P00080000 | 2023-09-22 10:42AM EDT | 80.00 | 12.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS250117P00082500 | 2023-09-13 9:37AM EDT | 82.50 | 13.86 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| CVS250117P00085000 | 2023-09-12 1:30PM EDT | 85.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVS250117P00087500 | 2023-08-22 1:45PM EDT | 87.50 | 20.66 | 17.05 | 17.55 | 0.00 | - | 1 | 915 | 21.88% |
| CVS250117P00090000 | 2023-08-22 1:45PM EDT | 90.00 | 22.89 | 19.05 | 19.50 | 0.00 | - | 1 | 986 | 21.45% |
| CVS250117P00092500 | 2023-07-03 10:35AM EDT | 92.50 | 23.55 | 17.00 | 17.25 | 0.00 | - | 1 | 38 | 0.00% |
| CVS250117P00095000 | 2023-08-22 11:06AM EDT | 95.00 | 27.75 | 23.25 | 23.95 | 0.00 | - | 2 | 17 | 22.03% |
| CVS250117P00097500 | 2023-08-22 12:01PM EDT | 97.50 | 30.75 | 25.65 | 26.40 | 0.00 | - | 2 | 18 | 23.12% |
| CVS250117P00100000 | 2023-09-06 3:36PM EDT | 100.00 | 34.35 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| CVS250117P00105000 | 2023-08-25 10:50AM EDT | 105.00 | 38.10 | 33.45 | 34.60 | 0.00 | - | 1 | 0 | 30.15% |
| CVS250117P00110000 | 2023-04-27 3:12PM EDT | 110.00 | 37.00 | 41.60 | 43.15 | 0.00 | - | 5 | 16 | 46.23% |
| CVS250117P00115000 | 2022-12-09 1:01PM EDT | 115.00 | 19.45 | 25.25 | 26.35 | 0.00 | - | 11 | 65 | 0.00% |
| CVS250117P00120000 | 2023-08-22 11:28AM EDT | 120.00 | 53.00 | 47.35 | 49.00 | 0.00 | - | 2 | 0 | 33.52% |
| 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 | 61.09% |
© 2023 Yahoo. Tous droits réservés.
