La bourse est fermée
Dow Jones
37 935,31 -450,78 (-1,17 %) Nasdaq
15 775,43 -207,66 (-1,30 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0679 -0,0046 (-0,43 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
55 969,90 -2 630,32 (-4,49 %)
CVS Health Corporation (CVS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:18PM EDT. Marché ouvert.
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS260116C00035000 | 2024-04-29 2:32PM EDT | 35.00 | 32.80 | 31.10 | 35.90 | 0.00 | - | 3 | 22 | 53.42% |
| CVS260116C00037500 | 2024-04-18 11:46AM EDT | 37.50 | 31.83 | 29.30 | 33.90 | 0.00 | - | 7 | 9 | 52.06% |
| CVS260116C00040000 | 2024-04-22 1:49PM EDT | 40.00 | 31.00 | 29.05 | 30.35 | 0.00 | - | 2 | 22 | 41.79% |
| CVS260116C00042500 | 2023-12-13 2:28PM EDT | 42.50 | 32.60 | 33.05 | 35.95 | 0.00 | - | 1 | 0 | 70.18% |
| CVS260116C00045000 | 2024-04-22 10:08AM EDT | 45.00 | 26.29 | 22.95 | 26.50 | 0.00 | - | 5 | 18 | 40.56% |
| CVS260116C00047500 | 2024-04-26 3:27PM EDT | 47.50 | 22.30 | 22.20 | 23.60 | 0.00 | - | 2 | 17 | 35.11% |
| CVS260116C00050000 | 2024-04-29 11:40AM EDT | 50.00 | 20.70 | 19.55 | 23.05 | 0.00 | - | 1 | 146 | 39.91% |
| CVS260116C00055000 | 2024-04-26 2:55PM EDT | 55.00 | 16.85 | 17.30 | 19.35 | 0.00 | - | 2 | 627 | 37.28% |
| CVS260116C00057500 | 2024-04-29 12:53PM EDT | 57.50 | 15.30 | 14.65 | 16.50 | 0.00 | - | 2 | 11 | 32.38% |
| CVS260116C00060000 | 2024-04-29 2:32PM EDT | 60.00 | 13.60 | 14.10 | 14.50 | 0.00 | - | 3 | 128 | 30.38% |
| CVS260116C00062500 | 2024-04-29 11:53AM EDT | 62.50 | 12.45 | 12.65 | 13.00 | 0.00 | - | 2 | 102 | 29.80% |
| CVS260116C00065000 | 2024-04-30 2:30PM EDT | 65.00 | 11.35 | 11.30 | 11.70 | +0.33 | +2.99% | 13 | 147 | 29.55% |
| CVS260116C00067500 | 2024-04-30 1:10PM EDT | 67.50 | 10.15 | 10.00 | 10.40 | +0.55 | +5.73% | 6 | 100 | 29.03% |
| CVS260116C00070000 | 2024-04-29 10:09AM EDT | 70.00 | 8.70 | 8.90 | 9.65 | 0.00 | - | 3 | 970 | 29.82% |
| CVS260116C00072500 | 2024-04-29 12:25PM EDT | 72.50 | 7.85 | 7.75 | 8.40 | +0.20 | +2.61% | 1 | 200 | 28.94% |
| CVS260116C00075000 | 2024-04-26 2:21PM EDT | 75.00 | 6.51 | 6.75 | 8.15 | 0.00 | - | 12 | 760 | 30.64% |
| CVS260116C00077500 | 2024-04-30 11:41AM EDT | 77.50 | 5.78 | 5.90 | 6.45 | +0.18 | +3.21% | 1 | 87 | 28.02% |
| CVS260116C00080000 | 2024-04-29 1:58PM EDT | 80.00 | 4.90 | 5.10 | 5.65 | 0.00 | - | 208 | 664 | 27.71% |
| CVS260116C00082500 | 2024-04-29 11:18AM EDT | 82.50 | 4.44 | 4.40 | 4.90 | 0.00 | - | 1 | 33 | 27.33% |
| CVS260116C00085000 | 2024-04-30 1:26PM EDT | 85.00 | 3.80 | 3.80 | 4.05 | +0.16 | +4.40% | 11 | 164 | 26.40% |
| CVS260116C00087500 | 2024-04-05 9:42AM EDT | 87.50 | 5.19 | 3.30 | 3.50 | 0.00 | - | 1 | 33 | 26.18% |
| CVS260116C00090000 | 2024-04-29 1:16PM EDT | 90.00 | 2.77 | 2.86 | 3.05 | 0.00 | - | 62 | 842 | 26.11% |
| CVS260116C00095000 | 2024-04-29 2:01PM EDT | 95.00 | 2.03 | 2.11 | 2.28 | 0.00 | - | 104 | 449 | 25.86% |
| CVS260116C00100000 | 2024-04-29 11:49AM EDT | 100.00 | 1.60 | 1.53 | 1.85 | 0.00 | - | 45 | 748 | 26.34% |
| CVS260116C00105000 | 2024-04-25 11:02AM EDT | 105.00 | 1.14 | 1.13 | 1.28 | 0.00 | - | 1 | 127 | 25.62% |
| CVS260116C00110000 | 2024-04-29 1:54PM EDT | 110.00 | 0.75 | 0.82 | 0.98 | 0.00 | - | 1 | 209 | 25.70% |
| CVS260116C00115000 | 2024-04-12 2:19PM EDT | 115.00 | 0.81 | 0.56 | 0.89 | 0.00 | - | 1 | 289 | 26.75% |
| CVS260116C00120000 | 2024-04-25 2:20PM EDT | 120.00 | 0.50 | 0.45 | 0.73 | 0.00 | - | 2 | 129 | 27.10% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS260116P00035000 | 2024-04-22 1:55PM EDT | 35.00 | 0.61 | 0.41 | 0.80 | 0.00 | - | 1 | 139 | 35.79% |
| CVS260116P00037500 | 2024-04-02 3:25PM EDT | 37.50 | 0.66 | 0.77 | 0.94 | 0.00 | - | 3 | 10 | 34.00% |
| CVS260116P00040000 | 2024-04-05 10:40AM EDT | 40.00 | 0.80 | 0.99 | 1.15 | 0.00 | - | 1 | 16 | 32.70% |
| CVS260116P00042500 | 2024-04-25 9:35AM EDT | 42.50 | 1.35 | 1.24 | 1.35 | 0.00 | - | 10 | 302 | 31.14% |
| CVS260116P00045000 | 2024-04-29 10:54AM EDT | 45.00 | 1.58 | 1.54 | 1.71 | 0.00 | - | 5 | 762 | 30.43% |
| CVS260116P00047500 | 2024-04-11 11:03AM EDT | 47.50 | 1.89 | 1.90 | 2.35 | 0.00 | - | 5 | 21 | 30.85% |
| CVS260116P00050000 | 2024-04-30 11:42AM EDT | 50.00 | 2.45 | 2.17 | 5.00 | +0.01 | +0.41% | 500 | 87 | 39.20% |
| CVS260116P00055000 | 2024-04-25 11:14AM EDT | 55.00 | 3.75 | 3.35 | 3.60 | 0.00 | - | 9 | 648 | 26.81% |
| CVS260116P00057500 | 2024-04-19 12:42PM EDT | 57.50 | 3.90 | 4.05 | 4.30 | 0.00 | - | 1 | 2,709 | 26.12% |
| CVS260116P00060000 | 2024-04-29 1:18PM EDT | 60.00 | 5.06 | 4.70 | 5.00 | 0.00 | - | 4 | 1,033 | 25.14% |
| CVS260116P00062500 | 2024-04-25 12:21PM EDT | 62.50 | 5.90 | 5.60 | 5.90 | 0.00 | - | 19 | 1,117 | 24.51% |
| CVS260116P00065000 | 2024-04-25 12:18PM EDT | 65.00 | 6.90 | 6.50 | 6.85 | 0.00 | - | 24 | 1,766 | 23.73% |
| CVS260116P00067500 | 2024-04-29 3:03PM EDT | 67.50 | 8.02 | 7.60 | 7.95 | 0.00 | - | 1 | 1,641 | 23.08% |
| CVS260116P00070000 | 2024-04-29 2:26PM EDT | 70.00 | 9.25 | 8.75 | 9.05 | 0.00 | - | 1 | 465 | 22.12% |
| CVS260116P00072500 | 2024-04-08 11:36AM EDT | 72.50 | 7.80 | 10.05 | 10.30 | 0.00 | - | 1 | 272 | 21.25% |
| CVS260116P00075000 | 2024-04-26 10:27AM EDT | 75.00 | 12.19 | 11.45 | 11.75 | 0.00 | - | 7 | 127 | 20.61% |
| CVS260116P00077500 | 2024-04-02 2:47PM EDT | 77.50 | 10.52 | 12.95 | 13.30 | 0.00 | - | 9 | 536 | 19.90% |
| CVS260116P00080000 | 2024-04-23 10:01AM EDT | 80.00 | 12.95 | 12.90 | 14.90 | 0.00 | - | 1 | 197 | 18.96% |
| CVS260116P00085000 | 2024-04-10 3:18PM EDT | 85.00 | 16.42 | 16.75 | 20.55 | 0.00 | - | 1 | 21 | 24.41% |
| CVS260116P00090000 | 2024-04-26 10:08AM EDT | 90.00 | 23.03 | 22.20 | 24.20 | 0.00 | - | 1 | 57 | 22.54% |
| CVS260116P00100000 | 2024-02-23 1:43PM EDT | 100.00 | 23.60 | 22.50 | 24.25 | 0.00 | - | 2 | 2 | 0.00% |
| CVS260116P00105000 | 2023-10-13 10:04AM EDT | 105.00 | 33.45 | 36.85 | 37.95 | 0.00 | - | - | 2 | 23.00% |
| CVS260116P00110000 | 2023-12-18 11:16AM EDT | 110.00 | 35.47 | 34.60 | 38.00 | 0.00 | - | - | 1 | 0.00% |
| CVS260116P00120000 | 2024-02-07 11:46AM EDT | 120.00 | 44.09 | 42.75 | 47.35 | 0.00 | - | - | 1 | 0.00% |
