La bourse est fermée

CVS Health Corporation (CVS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
53,63-1,91 (-3,44 %)
À la clôture : 04:00PM EDT
53,76 +0,13 (+0,24 %)
Échanges après Bourse : 05:12PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CVS260116C000275002024-05-23 10:19AM EDT27.5030.0024.0027.450.00-1445.02%
CVS260116C000300002024-05-23 3:15PM EDT30.0027.0021.6526.400.00-11152.27%
CVS260116C000350002024-05-24 9:42AM EDT35.0023.0518.6020.450.00-11019535.51%
CVS260116C000375002024-05-09 9:30AM EDT37.5019.0017.0518.200.00-11432.96%
CVS260116C000400002024-05-23 10:51AM EDT40.0016.6015.7516.30-2.27-12.03%117032.30%
CVS260116C000425002024-05-28 10:06AM EDT42.5015.1314.0017.00-2.52-14.28%21443.52%
CVS260116C000450002024-05-28 3:54PM EDT45.0012.8012.4012.90-2.65-17.15%1714831.38%
CVS260116C000475002024-05-28 10:03AM EDT47.5012.0511.0511.95-0.20-1.63%43433.31%
CVS260116C000500002024-05-28 3:58PM EDT50.0010.009.7010.05-1.14-10.23%3481230.81%
CVS260116C000525002024-05-21 10:00AM EDT52.5010.858.508.850.00-17030.69%
CVS260116C000550002024-05-28 3:35PM EDT55.007.757.357.85-0.95-10.92%831,08230.87%
CVS260116C000575002024-05-28 1:49PM EDT57.506.806.457.10-0.80-10.53%429231.56%
CVS260116C000600002024-05-28 3:54PM EDT60.005.805.655.85-0.80-12.12%4532230.05%
CVS260116C000625002024-05-15 1:57PM EDT62.505.804.205.050.00-612829.82%
CVS260116C000650002024-05-28 2:25PM EDT65.004.354.254.40-0.60-12.12%131,22029.82%
CVS260116C000675002024-05-28 11:12AM EDT67.504.053.453.80-0.35-7.95%131029.71%
CVS260116C000700002024-05-28 3:42PM EDT70.003.203.103.25-0.51-13.75%3429,20529.50%
CVS260116C000725002024-05-28 12:22PM EDT72.502.872.602.82-0.38-11.69%418929.52%
CVS260116C000750002024-05-28 12:47PM EDT75.002.402.272.45-0.75-23.81%3389529.55%
CVS260116C000775002024-05-23 2:09PM EDT77.502.751.932.120.00-127629.55%
CVS260116C000800002024-05-28 3:59PM EDT80.001.801.641.87-0.30-14.29%1561,71329.75%
CVS260116C000825002024-05-24 3:51PM EDT82.501.771.421.630.00-824529.81%
CVS260116C000850002024-05-28 9:40AM EDT85.001.431.261.60-0.12-7.74%10049930.92%
CVS260116C000875002024-05-23 3:23PM EDT87.501.451.081.440.00-214131.19%
CVS260116C000900002024-05-28 3:58PM EDT90.001.061.001.16-0.29-21.48%780630.52%
CVS260116C000950002024-05-23 3:41PM EDT95.000.940.750.930.00-10037030.93%
CVS260116C001000002024-05-24 1:21PM EDT100.000.880.650.870.00-1194232.35%
CVS260116C001050002024-05-16 10:27AM EDT105.000.750.420.800.00-131433.52%
CVS260116C001100002024-05-22 2:21PM EDT110.000.520.330.680.00-270334.01%
CVS260116C001150002024-05-14 11:11AM EDT115.000.420.250.620.00-129334.89%
CVS260116C001200002024-05-28 3:41PM EDT120.000.320.280.450.00-229134.23%
Options de ventepour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CVS260116P000275002024-05-28 2:48PM EDT27.500.680.610.70+0.14+25.93%2019637.82%
CVS260116P000300002024-05-28 1:45PM EDT30.000.850.831.00+0.17+25.00%21537.09%
CVS260116P000325002024-05-28 2:24PM EDT32.501.141.111.64+0.18+18.75%1238.56%
CVS260116P000350002024-05-23 1:32PM EDT35.001.231.471.710.00-162034.75%
CVS260116P000375002024-05-28 2:13PM EDT37.501.891.833.30+0.28+17.39%1,00525540.39%
CVS260116P000400002024-05-28 3:42PM EDT40.002.492.444.25+0.57+29.69%10932940.71%
CVS260116P000425002024-05-28 9:33AM EDT42.502.853.103.40+0.21+7.95%236831.81%
CVS260116P000450002024-05-28 1:59PM EDT45.003.803.854.35+0.49+14.80%61,17431.78%
CVS260116P000475002024-05-28 2:28PM EDT47.504.754.705.00+0.60+14.46%148329.94%
CVS260116P000500002024-05-28 2:03PM EDT50.005.705.705.95+0.60+11.76%126,01129.00%
CVS260116P000525002024-05-21 3:15PM EDT52.507.006.807.30+1.40+25.00%17229.14%
CVS260116P000550002024-05-28 3:44PM EDT55.008.208.058.70+1.65+25.19%101,68828.99%
CVS260116P000575002024-05-23 3:48PM EDT57.508.509.4010.400.00-132,80229.52%
CVS260116P000600002024-05-28 2:19PM EDT60.0010.8810.8511.75+1.18+12.16%221,66928.36%
CVS260116P000625002024-05-28 3:26PM EDT62.5012.3912.4512.95+1.65+15.36%11,15326.21%
CVS260116P000650002024-05-21 12:52PM EDT65.0014.0714.1514.60+1.97+16.28%11,75925.29%
CVS260116P000675002024-05-23 2:38PM EDT67.5013.7415.3517.000.00-11,91227.05%
CVS260116P000700002024-05-14 9:52AM EDT70.0016.0817.8018.450.00-1251124.43%
CVS260116P000725002024-05-02 3:30PM EDT72.5018.5618.5521.800.00-1330830.05%
CVS260116P000750002024-05-08 11:44AM EDT75.0020.8721.2024.500.00-113532.66%
CVS260116P000775002024-05-23 3:03PM EDT77.5021.4023.5026.750.00-164533.20%
CVS260116P000800002024-05-28 12:24PM EDT80.0026.0025.7529.00+0.75+2.97%219733.58%
CVS260116P000825002024-05-10 11:03AM EDT82.5026.3527.1531.500.00-1335.03%
CVS260116P000850002024-05-06 3:30PM EDT85.0029.1529.0034.000.00-1136.41%
CVS260116P000900002024-05-01 11:16AM EDT90.0034.7034.0039.000.00-3338.99%
CVS260116P001000002024-02-23 1:43PM EDT100.0023.6022.5024.250.00-220.00%
CVS260116P001050002023-10-13 10:04AM EDT105.0033.4536.8537.950.00--20.00%
CVS260116P001100002023-12-18 11:16AM EDT110.0035.4734.6038.000.00--10.00%
CVS260116P001200002024-05-02 9:38AM EDT120.0065.1064.0069.000.00-2150.99%