La bourse est fermée
CAC 40
6 285,24 +12,53 (+0,20 %) Euro Stoxx 50
3 657,03 +16,48 (+0,45 %) Dow Jones
31 261,90 +8,77 (+0,03 %) EUR/USD
1,0562 -0,0026 (-0,24 %) Gold future
1 845,10 +3,90 (+0,21 %) BTC-EUR
27 741,55 -111,47 (-0,40 %)
CVS Health Corporation (CVS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour27 mai 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS220527C00090000 | 2022-05-20 3:11PM EDT | 90.00 | 4.67 | 5.30 | 5.50 | +0.92 | +24.53% | 1 | 56 | 46.88% |
| CVS220527C00094000 | 2022-05-20 3:37PM EDT | 94.00 | 2.30 | 2.21 | 2.37 | +0.84 | +57.53% | 78 | 118 | 38.67% |
| CVS220527C00095000 | 2022-05-20 3:59PM EDT | 95.00 | 1.71 | 1.65 | 1.79 | +0.74 | +76.29% | 118 | 136 | 37.55% |
| CVS220527C00096000 | 2022-05-20 3:53PM EDT | 96.00 | 1.20 | 1.17 | 1.29 | +0.50 | +71.43% | 167 | 112 | 36.33% |
| CVS220527C00097000 | 2022-05-20 3:48PM EDT | 97.00 | 0.81 | 0.83 | 0.89 | +0.33 | +68.75% | 186 | 239 | 35.30% |
| CVS220527C00098000 | 2022-05-20 3:38PM EDT | 98.00 | 0.52 | 0.53 | 0.60 | +0.14 | +36.84% | 104 | 125 | 34.77% |
| CVS220527C00099000 | 2022-05-20 3:53PM EDT | 99.00 | 0.38 | 0.34 | 0.40 | +0.08 | +26.67% | 57 | 189 | 34.72% |
| CVS220527C00100000 | 2022-05-20 3:50PM EDT | 100.00 | 0.24 | 0.22 | 0.25 | +0.05 | +26.32% | 149 | 253 | 34.38% |
| CVS220527C00101000 | 2022-05-20 3:37PM EDT | 101.00 | 0.15 | 0.14 | 0.18 | 0.00 | - | 10 | 130 | 35.65% |
| CVS220527C00102000 | 2022-05-20 2:30PM EDT | 102.00 | 0.11 | 0.08 | 0.15 | +0.01 | +10.00% | 28 | 184 | 38.09% |
| CVS220527C00103000 | 2022-05-20 3:54PM EDT | 103.00 | 0.12 | 0.07 | 0.12 | -0.05 | -29.41% | 15 | 95 | 40.04% |
| CVS220527C00104000 | 2022-05-20 1:15PM EDT | 104.00 | 0.08 | 0.03 | 0.10 | 0.00 | - | 5 | 90 | 41.99% |
| CVS220527C00105000 | 2022-05-20 3:29PM EDT | 105.00 | 0.05 | 0.03 | 0.10 | -0.02 | -28.57% | 4 | 5,861 | 45.51% |
| CVS220527C00106000 | 2022-05-19 2:14PM EDT | 106.00 | 0.06 | 0.01 | 0.12 | 0.00 | - | 400 | 172 | 50.68% |
| CVS220527C00107000 | 2022-05-19 12:39PM EDT | 107.00 | 0.10 | 0.01 | 0.10 | 0.00 | - | 1 | 107 | 52.34% |
| CVS220527C00108000 | 2022-05-20 1:15PM EDT | 108.00 | 0.03 | 0.02 | 0.10 | 0.00 | - | 8 | 105 | 50.98% |
| CVS220527C00109000 | 2022-05-20 2:00PM EDT | 109.00 | 0.03 | 0.00 | 0.09 | -0.05 | -62.50% | 4 | 103 | 51.56% |
| CVS220527C00110000 | 2022-05-20 3:20PM EDT | 110.00 | 0.02 | 0.00 | 0.08 | -0.03 | -60.00% | 2 | 437 | 53.52% |
| CVS220527C00111000 | 2022-05-19 2:37PM EDT | 111.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 17 | 493 | 57.42% |
| CVS220527C00112000 | 2022-05-19 3:25PM EDT | 112.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 9 | 60.94% |
| CVS220527C00113000 | 2022-05-04 9:43AM EDT | 113.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 19 | 63.67% |
| CVS220527C00114000 | 2022-05-16 11:43AM EDT | 114.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 86 | 89 | 65.63% |
| CVS220527C00115000 | 2022-05-20 11:56AM EDT | 115.00 | 0.01 | 0.00 | 0.10 | -0.03 | -75.00% | 4 | 22 | 69.14% |
| CVS220527C00116000 | 2022-05-16 10:19AM EDT | 116.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 16 | 18 | 72.66% |
| CVS220527C00118000 | 2022-05-16 11:41AM EDT | 118.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 10 | 10 | 78.91% |
| CVS220527C00119000 | 2022-05-16 11:46AM EDT | 119.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 170 | 145 | 80.47% |
| CVS220527C00120000 | 2022-05-20 9:35AM EDT | 120.00 | 0.01 | 0.00 | 0.12 | -0.04 | -80.00% | 10 | 47 | 83.98% |
| CVS220527C00125000 | 2022-05-17 11:04AM EDT | 125.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 10 | 27 | 95.31% |
Options de ventepour27 mai 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS220527P00060000 | 2022-05-16 12:04AM EDT | 60.00 | 0.10 | - | 0.15 | 0.00 | - | - | 5 | 179.69% |
| CVS220527P00070000 | 2022-05-17 12:45PM EDT | 70.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 1 | 4 | 114.84% |
| CVS220527P00075000 | 2022-05-19 9:45AM EDT | 75.00 | 0.17 | 0.00 | 0.23 | 0.00 | - | 4 | 1,117 | 96.68% |
| CVS220527P00080000 | 2022-05-20 11:49AM EDT | 80.00 | 0.14 | 0.03 | 0.20 | -0.02 | -12.50% | 5 | 173 | 73.83% |
| CVS220527P00085000 | 2022-05-20 3:53PM EDT | 85.00 | 0.17 | 0.13 | 0.19 | -0.13 | -43.33% | 44 | 179 | 55.08% |
| CVS220527P00090000 | 2022-05-20 3:56PM EDT | 90.00 | 0.45 | 0.41 | 0.47 | -0.59 | -56.73% | 305 | 421 | 43.65% |
| CVS220527P00092000 | 2022-05-20 2:51PM EDT | 92.00 | 1.08 | 0.72 | 0.80 | -0.62 | -36.47% | 6 | 1,021 | 40.19% |
| CVS220527P00092500 | 2022-05-20 3:57PM EDT | 92.50 | 0.88 | 0.83 | 0.94 | -0.74 | -45.68% | 39 | 152 | 39.94% |
| CVS220527P00093000 | 2022-05-20 2:51PM EDT | 93.00 | 1.00 | 0.96 | 1.07 | -0.84 | -45.65% | 167 | 899 | 39.11% |
| CVS220527P00094000 | 2022-05-20 3:47PM EDT | 94.00 | 1.38 | 1.27 | 1.42 | -0.77 | -35.81% | 126 | 632 | 38.23% |
| CVS220527P00095000 | 2022-05-20 3:51PM EDT | 95.00 | 1.70 | 1.67 | 1.82 | -1.35 | -44.26% | 98 | 506 | 36.77% |
| CVS220527P00096000 | 2022-05-20 3:33PM EDT | 96.00 | 2.48 | 2.18 | 2.32 | -0.87 | -25.97% | 16 | 215 | 35.50% |
| CVS220527P00097000 | 2022-05-20 3:51PM EDT | 97.00 | 2.82 | 2.79 | 2.96 | -1.98 | -41.25% | 22 | 144 | 35.30% |
| CVS220527P00097500 | 2022-05-20 3:42PM EDT | 97.50 | 3.05 | 3.10 | 3.30 | -2.90 | -48.74% | 8 | 51 | 34.91% |
| CVS220527P00098000 | 2022-05-20 3:45PM EDT | 98.00 | 3.61 | 3.50 | 3.75 | -1.43 | -28.37% | 8 | 97 | 36.82% |
| CVS220527P00099000 | 2022-05-20 3:18PM EDT | 99.00 | 5.07 | 4.30 | 4.55 | -1.08 | -17.56% | 25 | 236 | 37.16% |
| CVS220527P00100000 | 2022-05-20 10:33AM EDT | 100.00 | 6.41 | 5.20 | 5.40 | -0.99 | -13.38% | 11 | 56 | 37.40% |
| CVS220527P00101000 | 2022-05-17 3:28PM EDT | 101.00 | 2.65 | 6.10 | 6.35 | 0.00 | - | 6 | 30 | 40.14% |
| CVS220527P00102000 | 2022-05-17 1:37PM EDT | 102.00 | 3.34 | 6.95 | 7.35 | 0.00 | - | 3 | 17 | 44.53% |
| CVS220527P00103000 | 2022-05-20 12:16PM EDT | 103.00 | 10.11 | 7.95 | 8.30 | -0.09 | -0.88% | 5 | 48 | 46.39% |
| CVS220527P00104000 | 2022-05-12 3:26PM EDT | 104.00 | 6.96 | 8.90 | 9.30 | 0.00 | - | 6 | 18 | 50.49% |
| CVS220527P00105000 | 2022-05-18 10:07AM EDT | 105.00 | 11.25 | 9.95 | 10.25 | +0.25 | +2.27% | 1 | 5,617 | 51.37% |
| CVS220527P00106000 | 2022-05-05 11:22AM EDT | 106.00 | 9.45 | 10.90 | 11.25 | 0.00 | - | 6 | 10 | 55.08% |
| CVS220527P00107000 | 2022-04-20 12:27PM EDT | 107.00 | 3.69 | 11.85 | 12.25 | 0.00 | - | 2 | 3 | 58.69% |
