La bourse est fermée
Dow Jones
37 972,07 -414,02 (-1,08 %) Nasdaq
15 791,65 -191,43 (-1,20 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0681 -0,0044 (-0,41 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
56 443,55 -2 247,79 (-3,83 %)
CVS Health Corporation (CVS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:12PM EDT. Marché ouvert.
Options d’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS250620C00035000 | 2024-04-25 11:20AM EDT | 35.00 | 32.74 | 31.10 | 35.20 | 0.00 | - | - | 0 | 58.97% |
| CVS250620C00037500 | 2024-03-11 12:24PM EDT | 37.50 | 38.60 | 31.70 | 35.95 | 0.00 | - | 2 | 0 | 62.73% |
| CVS250620C00040000 | 2024-04-25 2:35PM EDT | 40.00 | 27.80 | 26.55 | 31.45 | 0.00 | - | 1 | 8 | 58.47% |
| CVS250620C00050000 | 2024-04-29 10:24AM EDT | 50.00 | 19.50 | 19.40 | 20.35 | 0.00 | - | 1 | 7 | 34.35% |
| CVS250620C00055000 | 2024-04-18 10:41AM EDT | 55.00 | 16.75 | 15.70 | 18.15 | 0.00 | - | 1 | 5 | 40.17% |
| CVS250620C00060000 | 2024-04-22 1:26PM EDT | 60.00 | 14.30 | 12.40 | 13.50 | 0.00 | - | 11 | 217 | 33.07% |
| CVS250620C00065000 | 2024-04-25 10:23AM EDT | 65.00 | 9.15 | 9.50 | 9.80 | 0.00 | - | 1 | 32 | 29.17% |
| CVS250620C00067500 | 2024-04-25 2:28PM EDT | 67.50 | 7.75 | 8.25 | 8.45 | 0.00 | - | 2 | 55 | 28.57% |
| CVS250620C00070000 | 2024-04-30 12:31PM EDT | 70.00 | 7.00 | 7.10 | 7.20 | +0.30 | +4.48% | 4 | 202 | 27.91% |
| CVS250620C00072500 | 2024-04-29 10:51AM EDT | 72.50 | 5.75 | 4.80 | 6.10 | 0.00 | - | 4 | 44 | 27.39% |
| CVS250620C00075000 | 2024-04-30 2:25PM EDT | 75.00 | 4.77 | 2.82 | 5.15 | -0.08 | -1.65% | 37 | 377 | 26.99% |
| CVS250620C00077500 | 2024-04-30 12:04PM EDT | 77.50 | 4.10 | 2.46 | 4.30 | +0.15 | +3.80% | 1 | 1,128 | 26.58% |
| CVS250620C00080000 | 2024-04-30 12:28PM EDT | 80.00 | 3.45 | 1.83 | 3.60 | +0.25 | +7.81% | 1 | 289 | 26.33% |
| CVS250620C00082500 | 2024-04-29 11:18AM EDT | 82.50 | 2.79 | 0.70 | 2.98 | 0.00 | - | 1 | 139 | 26.04% |
| CVS250620C00085000 | 2024-04-30 9:35AM EDT | 85.00 | 2.20 | 1.40 | 2.46 | -0.90 | -29.03% | 2 | 141 | 25.82% |
| CVS250620C00087500 | 2024-04-26 1:02PM EDT | 87.50 | 1.83 | 1.02 | 2.02 | 0.00 | - | 2 | 198 | 25.61% |
| CVS250620C00090000 | 2024-04-30 2:25PM EDT | 90.00 | 1.32 | 1.52 | 1.80 | -0.72 | -35.29% | 1 | 113 | 26.18% |
| CVS250620C00095000 | 2024-04-24 11:58AM EDT | 95.00 | 1.14 | 1.02 | 1.11 | 0.00 | - | 1 | 185 | 25.24% |
| CVS250620C00100000 | 2024-04-24 12:05PM EDT | 100.00 | 0.77 | 0.67 | 0.76 | 0.00 | - | 22 | 90 | 25.27% |
| CVS250620C00105000 | 2024-04-29 1:51PM EDT | 105.00 | 0.47 | 0.45 | 0.54 | 0.00 | - | 1 | 3 | 25.54% |
| CVS250620C00110000 | 2024-04-26 2:48PM EDT | 110.00 | 0.34 | 0.31 | 0.39 | 0.00 | - | 100 | 1,024 | 25.86% |
| CVS250620C00115000 | 2024-04-22 12:57PM EDT | 115.00 | 0.33 | 0.04 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS250620P00037500 | 2024-04-25 11:53AM EDT | 37.50 | 0.47 | 0.19 | 0.74 | 0.00 | - | 1 | 1 | 39.31% |
| CVS250620P00040000 | 2024-04-18 3:53PM EDT | 40.00 | 0.60 | 0.20 | 0.63 | 0.00 | - | 17 | 61 | 34.35% |
| CVS250620P00042500 | 2024-03-20 10:03AM EDT | 42.50 | 0.51 | 0.72 | 0.78 | 0.00 | - | 2 | 20 | 32.79% |
| CVS250620P00045000 | 2024-04-26 9:36AM EDT | 45.00 | 1.05 | 0.90 | 1.00 | 0.00 | - | 10 | 454 | 31.64% |
| CVS250620P00047500 | 2024-04-29 1:02PM EDT | 47.50 | 1.29 | 1.05 | 1.26 | 0.00 | - | 400 | 849 | 30.48% |
| CVS250620P00050000 | 2024-04-23 3:38PM EDT | 50.00 | 1.54 | 1.49 | 1.58 | 0.00 | - | 5 | 249 | 29.38% |
| CVS250620P00055000 | 2024-04-26 10:32AM EDT | 55.00 | 2.57 | 2.34 | 2.45 | 0.00 | - | 3 | 116 | 27.42% |
| CVS250620P00060000 | 2024-04-30 12:17PM EDT | 60.00 | 3.70 | 2.81 | 3.75 | -0.20 | -5.13% | 40 | 2,285 | 25.87% |
| CVS250620P00062500 | 2024-04-29 2:32PM EDT | 62.50 | 4.75 | 4.40 | 4.50 | 0.00 | - | 7 | 60 | 24.85% |
| CVS250620P00065000 | 2024-04-29 2:50PM EDT | 65.00 | 5.70 | 5.30 | 5.45 | 0.00 | - | 116 | 659 | 24.16% |
| CVS250620P00067500 | 2024-04-29 12:53PM EDT | 67.50 | 6.60 | 6.30 | 7.60 | 0.00 | - | 2 | 1,430 | 27.20% |
| CVS250620P00070000 | 2024-04-25 12:27PM EDT | 70.00 | 8.00 | 7.55 | 7.90 | 0.00 | - | 1 | 244 | 23.29% |
| CVS250620P00072500 | 2024-04-29 11:20AM EDT | 72.50 | 9.01 | 8.85 | 9.00 | 0.00 | - | 3 | 194 | 21.70% |
| CVS250620P00075000 | 2024-04-25 3:54PM EDT | 75.00 | 10.78 | 10.25 | 10.50 | 0.00 | - | 2 | 75 | 20.97% |
| CVS250620P00077500 | 2024-04-04 9:52AM EDT | 77.50 | 8.70 | 11.25 | 12.10 | 0.00 | - | 5 | 139 | 20.06% |
| CVS250620P00080000 | 2024-04-25 10:13AM EDT | 80.00 | 14.40 | 11.95 | 14.20 | 0.00 | - | 5 | 53 | 20.63% |
| CVS250620P00082500 | 2024-03-27 10:25AM EDT | 82.50 | 9.25 | 16.25 | 17.00 | 0.00 | - | 11 | 12 | 23.92% |
| CVS250620P00085000 | 2024-03-27 10:21AM EDT | 85.00 | 10.50 | 17.75 | 18.65 | 0.00 | - | 7 | 17 | 21.95% |
| CVS250620P00087500 | 2024-03-26 12:29PM EDT | 87.50 | 12.05 | 18.30 | 20.95 | 0.00 | - | 32 | 32 | 22.61% |
| CVS250620P00090000 | 2024-03-14 3:46PM EDT | 90.00 | 15.80 | 19.70 | 24.30 | 0.00 | - | 1 | 1 | 28.42% |
