CVS - CVS Health Corporation

NYSE - NYSE Prix différé. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour9 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CVS230609C000550002023-05-19 11:17AM EDT55.0014.8014.8515.300.00-2798.44%
CVS230609C000600002023-05-30 2:26PM EDT60.006.879.8510.250.00-93063.67%
CVS230609C000610002023-05-17 11:18AM EDT61.007.208.859.300.00--161.52%
CVS230609C000620002023-05-22 10:53AM EDT62.007.057.858.300.00--155.47%
CVS230609C000640002023-06-01 11:06AM EDT64.005.325.856.300.00-4859.96%
CVS230609C000650002023-06-01 10:32AM EDT65.004.104.855.300.00-12552.34%
CVS230609C000660002023-06-02 3:41PM EDT66.004.153.904.35+1.27+44.10%194047.07%
CVS230609C000670002023-06-02 3:56PM EDT67.003.173.053.35+0.84+36.05%331,56238.97%
CVS230609C000680002023-06-02 3:58PM EDT68.002.202.202.35+0.73+49.66%90446630.47%
CVS230609C000690002023-06-02 3:59PM EDT69.001.461.411.48+0.62+73.81%94265825.29%
CVS230609C000700002023-06-02 3:59PM EDT70.000.800.790.84+0.30+60.00%75580323.58%
CVS230609C000710002023-06-02 3:59PM EDT71.000.390.390.42+0.16+69.57%52976523.00%
CVS230609C000720002023-06-02 3:59PM EDT72.000.190.170.20+0.06+46.15%56338023.54%
CVS230609C000730002023-06-02 3:59PM EDT73.000.090.080.100.00-21521724.90%
CVS230609C000740002023-06-02 3:59PM EDT74.000.050.040.050.00-6210526.37%
CVS230609C000750002023-06-02 9:34AM EDT75.000.020.020.03-0.03-60.00%4019228.52%
CVS230609C000760002023-06-02 3:34PM EDT76.000.020.010.03-0.02-50.00%3034832.81%
CVS230609C000770002023-06-02 11:37AM EDT77.000.010.000.020.00-21935.16%
CVS230609C000780002023-06-01 1:20PM EDT78.000.020.000.040.00-34543.36%
CVS230609C000790002023-05-24 2:32PM EDT79.000.040.000.040.00-12647.66%
CVS230609C000800002023-05-26 10:25AM EDT80.000.020.000.030.00-112349.22%
CVS230609C000810002023-05-05 2:49PM EDT81.000.120.000.030.00-2253.13%
CVS230609C000820002023-06-01 3:16PM EDT82.000.010.000.030.00-1652.34%
CVS230609C000830002023-04-27 10:06AM EDT83.000.240.000.060.00--160.94%
CVS230609C000840002023-05-01 10:43AM EDT84.000.190.000.030.00-1258.59%
CVS230609C000850002023-05-18 9:55AM EDT85.000.020.000.030.00-11962.50%
Options de ventepour9 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CVS230609P000500002023-05-23 9:51AM EDT50.000.010.000.030.00--1104.69%
CVS230609P000550002023-05-26 10:25AM EDT55.000.020.000.030.00-18877.34%
CVS230609P000580002023-05-31 10:09AM EDT58.000.030.000.030.00-11261.72%
CVS230609P000590002023-06-01 10:38AM EDT59.000.010.000.030.00-62657.03%
CVS230609P000600002023-06-01 12:43PM EDT60.000.020.000.04-0.01-33.33%66053.91%
CVS230609P000610002023-06-02 12:59PM EDT61.000.010.010.03-0.01-50.00%268751.56%
CVS230609P000620002023-06-01 3:57PM EDT62.000.020.020.03-0.02-50.00%117046.48%
CVS230609P000630002023-06-02 9:33AM EDT63.000.040.020.030.00-13941.02%
CVS230609P000640002023-06-02 2:52PM EDT64.000.030.030.04-0.03-50.00%311937.50%
CVS230609P000650002023-06-02 2:31PM EDT65.000.040.030.05-0.05-55.56%4411633.59%
CVS230609P000660002023-06-02 3:50PM EDT66.000.050.050.06-0.13-72.22%2433428.91%
CVS230609P000670002023-06-02 3:16PM EDT67.000.080.090.10-0.23-74.19%5943325.88%
CVS230609P000680002023-06-02 3:52PM EDT68.000.180.170.20-0.42-70.00%17327224.02%
CVS230609P000690002023-06-02 3:58PM EDT69.000.380.370.41-0.64-62.75%21567422.80%
CVS230609P000700002023-06-02 3:58PM EDT70.000.760.740.80-0.82-51.90%32720622.22%
CVS230609P000710002023-06-02 3:36PM EDT71.001.251.331.39-0.97-43.69%155721.73%
CVS230609P000720002023-06-02 3:44PM EDT72.002.072.082.18-0.64-23.62%313722.17%
CVS230609P000730002023-06-02 3:41PM EDT73.002.972.863.15-2.97-50.00%1314527.34%
CVS230609P000740002023-05-17 1:00PM EDT74.005.503.854.200.00-2336.33%
CVS230609P000750002023-06-02 3:28PM EDT75.004.754.805.20-0.95-16.67%60142.38%
CVS230609P000760002023-04-28 9:59AM EDT76.004.158.158.600.00-170128.27%
CVS230609P000770002023-05-05 12:17PM EDT77.006.406.807.250.00-7056.93%
CVS230609P000780002023-05-02 2:57PM EDT78.006.128.659.650.00-10103.42%
CVS230609P000790002023-05-12 9:37AM EDT79.009.758.809.300.00-4071.09%
CVS230609P000840002023-04-27 10:58AM EDT84.0011.3716.1516.600.00--0187.30%