La bourse ferme dans 5 h 24 min
CAC 40
8 042,82 -22,33 (-0,28 %) Euro Stoxx 50
4 953,50 -27,59 (-0,55 %) Dow Jones
38 386,09 +146,43 (+0,38 %) EUR/USD
1,0726 +0,0001 (+0,01 %) Gold future
2 326,20 -31,50 (-1,34 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
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’achatpour19 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS250919C00040000 | 2024-04-25 2:02PM EDT | 40.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVS250919C00042500 | 2024-01-11 4:39PM EDT | 42.50 | 36.50 | 32.65 | 35.50 | 0.00 | - | 30 | 20 | 77.56% |
| CVS250919C00045000 | 2024-04-12 10:19AM EDT | 45.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVS250919C00047500 | 2024-04-29 2:10PM EDT | 47.50 | 21.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVS250919C00050000 | 2024-04-29 2:19PM EDT | 50.00 | 19.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVS250919C00055000 | 2024-04-15 11:15AM EDT | 55.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVS250919C00060000 | 2024-02-06 10:50AM EDT | 60.00 | 17.40 | 17.95 | 18.35 | 0.00 | - | 8 | 60 | 48.43% |
| CVS250919C00062500 | 2024-04-02 10:01AM EDT | 62.50 | 15.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVS250919C00065000 | 2024-04-29 9:51AM EDT | 65.00 | 10.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVS250919C00067500 | 2024-04-26 11:28AM EDT | 67.50 | 8.49 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.03% |
| CVS250919C00070000 | 2024-04-29 9:48AM EDT | 70.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| CVS250919C00072500 | 2024-04-10 1:33PM EDT | 72.50 | 8.21 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 1.56% |
| CVS250919C00075000 | 2024-04-29 1:55PM EDT | 75.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| CVS250919C00077500 | 2024-04-24 10:38AM EDT | 77.50 | 5.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CVS250919C00080000 | 2024-04-25 2:02PM EDT | 80.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CVS250919C00082500 | 2024-04-29 10:27AM EDT | 82.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CVS250919C00085000 | 2024-04-25 1:19PM EDT | 85.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| CVS250919C00087500 | 2024-04-15 10:42AM EDT | 87.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVS250919C00090000 | 2024-04-29 3:38PM EDT | 90.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CVS250919C00095000 | 2024-04-25 2:52PM EDT | 95.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| CVS250919C00100000 | 2024-04-25 1:27PM EDT | 100.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CVS250919C00105000 | 2024-04-25 3:25PM EDT | 105.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVS250919C00110000 | 2024-03-20 3:10PM EDT | 110.00 | 1.58 | 0.68 | 0.92 | 0.00 | - | 3 | 5 | 28.42% |
| CVS250919C00115000 | 2024-04-26 10:39AM EDT | 115.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| CVS250919C00120000 | 2024-04-23 10:40AM EDT | 120.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
Options de ventepour19 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS250919P00032500 | 2024-04-29 1:40PM EDT | 32.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CVS250919P00035000 | 2024-04-09 1:18PM EDT | 35.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVS250919P00037500 | 2024-02-12 1:34PM EDT | 37.50 | 0.51 | 0.21 | 0.83 | 0.00 | - | 5 | 32 | 36.33% |
| CVS250919P00040000 | 2024-03-11 3:51PM EDT | 40.00 | 0.49 | 0.65 | 0.71 | 0.00 | - | 5 | 5 | 31.74% |
| CVS250919P00042500 | 2024-04-26 1:29PM EDT | 42.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CVS250919P00045000 | 2024-04-05 3:20PM EDT | 45.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CVS250919P00047500 | 2024-02-27 4:19PM EDT | 47.50 | 1.07 | 0.82 | 0.95 | 0.00 | - | 200 | 200 | 25.00% |
| CVS250919P00050000 | 2024-04-17 1:23PM EDT | 50.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| CVS250919P00055000 | 2024-04-25 1:48PM EDT | 55.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CVS250919P00060000 | 2024-04-16 3:16PM EDT | 60.00 | 4.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CVS250919P00062500 | 2024-04-03 3:55PM EDT | 62.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| CVS250919P00065000 | 2024-04-12 9:33AM EDT | 65.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CVS250919P00067500 | 2024-04-25 1:05PM EDT | 67.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
| CVS250919P00070000 | 2024-04-17 1:36PM EDT | 70.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS250919P00072500 | 2024-04-25 11:26AM EDT | 72.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS250919P00075000 | 2024-04-24 3:11PM EDT | 75.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVS250919P00077500 | 2024-03-20 10:39AM EDT | 77.50 | 7.90 | 11.55 | 11.85 | 0.00 | - | 1 | 10 | 15.92% |
| CVS250919P00080000 | 2024-04-10 10:33AM EDT | 80.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS250919P00082500 | 2024-03-19 1:42PM EDT | 82.50 | 10.20 | 14.55 | 15.90 | 0.00 | - | 1 | 4 | 15.13% |
| CVS250919P00085000 | 2024-03-22 3:49PM EDT | 85.00 | 11.40 | 15.65 | 18.90 | 0.00 | - | 1 | 3 | 19.17% |
| CVS250919P00090000 | 2023-12-06 10:44AM EDT | 90.00 | 19.04 | 12.35 | 13.85 | 0.00 | - | 1 | 1 | 0.00% |
| CVS250919P00105000 | 2024-01-08 11:55AM EDT | 105.00 | 26.00 | 27.10 | 31.45 | 0.00 | - | 3 | 0 | 0.00% |
