La bourse ferme dans 4 h 34 min

CVS Health Corporation (CVS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
87,49-0,73 (-0,83 %)
À la clôture : 04:00PM EST
87,35 -0,14 (-0,16 %)
Avant Bourse : 06:40AM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour3 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CVS230203C000740002023-01-24 2:40PM EST74.0012.290.000.000.00--50.00%
CVS230203C000750002023-01-24 2:41PM EST75.0011.520.000.000.00--30.00%
CVS230203C000780002023-01-13 1:43PM EST78.0012.200.000.000.00--00.00%
CVS230203C000790002023-01-27 10:13AM EST79.009.000.000.000.00-220.00%
CVS230203C000800002023-01-31 9:31AM EST80.007.700.000.000.00-3130.00%
CVS230203C000810002023-01-31 9:45AM EST81.007.300.000.000.00-110.00%
CVS230203C000820002023-01-30 11:48AM EST82.005.850.000.000.00-7140.00%
CVS230203C000830002023-01-30 12:06PM EST83.005.000.000.000.00-1120.00%
CVS230203C000840002023-02-01 1:04PM EST84.003.380.000.000.00-800.00%
CVS230203C000850002023-02-01 2:38PM EST85.002.340.000.000.00-101000.00%
CVS230203C000860002023-02-01 2:39PM EST86.001.480.000.000.00-1505810.00%
CVS230203C000870002023-02-01 3:58PM EST87.000.980.000.000.00-1386900.00%
CVS230203C000880002023-02-01 3:59PM EST88.000.460.000.000.00-8861,3223.13%
CVS230203C000890002023-02-01 3:56PM EST89.000.160.000.000.00-74706.25%
CVS230203C000900002023-02-01 3:57PM EST90.000.060.000.000.00-9411,38112.50%
CVS230203C000910002023-02-01 3:59PM EST91.000.020.000.000.00-4181,57812.50%
CVS230203C000920002023-02-01 3:39PM EST92.000.020.000.000.00-2790412.50%
CVS230203C000930002023-02-01 10:11AM EST93.000.030.000.000.00-526725.00%
CVS230203C000940002023-02-01 1:03PM EST94.000.010.000.000.00-3025.00%
CVS230203C000950002023-02-01 3:42PM EST95.000.010.000.000.00-1060225.00%
CVS230203C000960002023-01-31 12:04PM EST96.000.010.000.000.00-541525.00%
CVS230203C000970002023-02-01 9:36AM EST97.000.010.000.000.00-21,40625.00%
CVS230203C000980002023-02-01 3:04PM EST98.000.010.000.000.00-211,09625.00%
CVS230203C000990002023-01-27 3:05PM EST99.000.030.000.000.00-41150.00%
CVS230203C001000002023-01-31 9:39AM EST100.000.020.000.000.00-1519550.00%
CVS230203C001010002023-01-27 3:05PM EST101.000.020.000.000.00-43450.00%
CVS230203C001020002023-01-24 12:43PM EST102.000.020.000.000.00-809150.00%
CVS230203C001030002023-01-17 1:40PM EST103.000.020.000.000.00-3250.00%
CVS230203C001040002023-01-13 2:14PM EST104.000.050.000.000.00-1210050.00%
CVS230203C001050002023-01-31 9:40AM EST105.000.020.000.000.00-1014050.00%
CVS230203C001060002023-01-24 2:54PM EST106.000.010.000.000.00-1650.00%
CVS230203C001100002023-01-31 9:45AM EST110.000.010.000.000.00-1050.00%
CVS230203C001300002023-01-11 1:30PM EST130.000.030.000.000.00--750.00%
Options de ventepour3 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CVS230203P000550002023-01-20 9:47AM EST55.000.060.000.000.00-6650.00%
CVS230203P000700002023-01-24 12:01PM EST70.000.020.000.000.00--1150.00%
CVS230203P000740002023-01-24 12:46PM EST74.000.030.000.000.00--25550.00%
CVS230203P000750002023-01-26 3:49PM EST75.000.010.000.000.00-23150.00%
CVS230203P000760002023-01-23 1:17PM EST76.000.050.000.000.00--1550.00%
CVS230203P000770002023-01-30 10:56AM EST77.000.020.000.000.00-14950.00%
CVS230203P000780002023-01-30 3:52PM EST78.000.020.000.000.00-17050.00%
CVS230203P000790002023-01-31 1:34PM EST79.000.010.000.000.00-10014325.00%
CVS230203P000800002023-02-01 9:41AM EST80.000.010.000.000.00-16125.00%
CVS230203P000810002023-02-01 1:06PM EST81.000.040.000.000.00-212625.00%
CVS230203P000820002023-02-01 3:36PM EST82.000.020.000.000.00-827725.00%
CVS230203P000830002023-02-01 3:34PM EST83.000.030.000.000.00-444812.50%
CVS230203P000840002023-02-01 3:55PM EST84.000.080.000.000.00-2196812.50%
CVS230203P000850002023-02-01 3:43PM EST85.000.070.000.000.00-5341,05412.50%
CVS230203P000860002023-02-01 3:59PM EST86.000.240.000.000.00-2288636.25%
CVS230203P000870002023-02-01 3:53PM EST87.000.500.000.000.00-1201,8103.13%
CVS230203P000880002023-02-01 3:39PM EST88.000.710.000.000.00-2045970.00%
CVS230203P000890002023-02-01 12:19PM EST89.001.620.000.000.00-108230.00%
CVS230203P000900002023-02-01 2:39PM EST90.002.860.000.000.00-82850.00%
CVS230203P000910002023-02-01 3:36PM EST91.003.180.000.000.00-13010.00%
CVS230203P000920002023-01-27 10:18AM EST92.004.210.000.000.00-50330.00%
CVS230203P000930002023-01-25 3:15PM EST93.007.350.000.000.00-2790.00%
CVS230203P000940002023-01-24 11:06AM EST94.007.350.000.000.00-220.00%
CVS230203P000950002023-01-20 10:09AM EST95.008.010.000.000.00-100.00%
CVS230203P000960002023-01-13 10:35AM EST96.007.150.000.000.00-3000.00%
CVS230203P000970002023-01-13 12:42PM EST97.007.400.000.000.00--00.00%
CVS230203P000980002023-01-19 11:44AM EST98.0010.800.000.000.00-2000.00%
CVS230203P000990002023-01-30 9:59AM EST99.0011.200.000.000.00-100.00%
CVS230203P001000002023-01-12 12:02PM EST100.0011.260.000.000.00-300.00%
CVS230203P001020002023-01-20 9:47AM EST102.0014.840.000.000.00-600.00%
CVS230203P001040002023-01-23 3:53PM EST104.0016.650.000.000.00--00.00%