CVS - CVS Health Corporation
NYSE - NYSE Prix différé. Devise en USD
Dans le cours
Options d’achatpour9 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS230609C00055000 | 2023-05-19 11:17AM EDT | 55.00 | 14.80 | 14.85 | 15.30 | 0.00 | - | 2 | 7 | 98.44% |
| CVS230609C00060000 | 2023-05-30 2:26PM EDT | 60.00 | 6.87 | 9.85 | 10.25 | 0.00 | - | 9 | 30 | 63.67% |
| CVS230609C00061000 | 2023-05-17 11:18AM EDT | 61.00 | 7.20 | 8.85 | 9.30 | 0.00 | - | - | 1 | 61.52% |
| CVS230609C00062000 | 2023-05-22 10:53AM EDT | 62.00 | 7.05 | 7.85 | 8.30 | 0.00 | - | - | 1 | 55.47% |
| CVS230609C00064000 | 2023-06-01 11:06AM EDT | 64.00 | 5.32 | 5.85 | 6.30 | 0.00 | - | 4 | 8 | 59.96% |
| CVS230609C00065000 | 2023-06-01 10:32AM EDT | 65.00 | 4.10 | 4.85 | 5.30 | 0.00 | - | 1 | 25 | 52.34% |
| CVS230609C00066000 | 2023-06-02 3:41PM EDT | 66.00 | 4.15 | 3.90 | 4.35 | +1.27 | +44.10% | 19 | 40 | 47.07% |
| CVS230609C00067000 | 2023-06-02 3:56PM EDT | 67.00 | 3.17 | 3.05 | 3.35 | +0.84 | +36.05% | 33 | 1,562 | 38.97% |
| CVS230609C00068000 | 2023-06-02 3:58PM EDT | 68.00 | 2.20 | 2.20 | 2.35 | +0.73 | +49.66% | 904 | 466 | 30.47% |
| CVS230609C00069000 | 2023-06-02 3:59PM EDT | 69.00 | 1.46 | 1.41 | 1.48 | +0.62 | +73.81% | 942 | 658 | 25.29% |
| CVS230609C00070000 | 2023-06-02 3:59PM EDT | 70.00 | 0.80 | 0.79 | 0.84 | +0.30 | +60.00% | 755 | 803 | 23.58% |
| CVS230609C00071000 | 2023-06-02 3:59PM EDT | 71.00 | 0.39 | 0.39 | 0.42 | +0.16 | +69.57% | 529 | 765 | 23.00% |
| CVS230609C00072000 | 2023-06-02 3:59PM EDT | 72.00 | 0.19 | 0.17 | 0.20 | +0.06 | +46.15% | 563 | 380 | 23.54% |
| CVS230609C00073000 | 2023-06-02 3:59PM EDT | 73.00 | 0.09 | 0.08 | 0.10 | 0.00 | - | 215 | 217 | 24.90% |
| CVS230609C00074000 | 2023-06-02 3:59PM EDT | 74.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 62 | 105 | 26.37% |
| CVS230609C00075000 | 2023-06-02 9:34AM EDT | 75.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 40 | 192 | 28.52% |
| CVS230609C00076000 | 2023-06-02 3:34PM EDT | 76.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 303 | 48 | 32.81% |
| CVS230609C00077000 | 2023-06-02 11:37AM EDT | 77.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 19 | 35.16% |
| CVS230609C00078000 | 2023-06-01 1:20PM EDT | 78.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 45 | 43.36% |
| CVS230609C00079000 | 2023-05-24 2:32PM EDT | 79.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 26 | 47.66% |
| CVS230609C00080000 | 2023-05-26 10:25AM EDT | 80.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 123 | 49.22% |
| CVS230609C00081000 | 2023-05-05 2:49PM EDT | 81.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 53.13% |
| CVS230609C00082000 | 2023-06-01 3:16PM EDT | 82.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 6 | 52.34% |
| CVS230609C00083000 | 2023-04-27 10:06AM EDT | 83.00 | 0.24 | 0.00 | 0.06 | 0.00 | - | - | 1 | 60.94% |
| CVS230609C00084000 | 2023-05-01 10:43AM EDT | 84.00 | 0.19 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 58.59% |
| CVS230609C00085000 | 2023-05-18 9:55AM EDT | 85.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 19 | 62.50% |
Options de ventepour9 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS230609P00050000 | 2023-05-23 9:51AM EDT | 50.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 1 | 104.69% |
| CVS230609P00055000 | 2023-05-26 10:25AM EDT | 55.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 88 | 77.34% |
| CVS230609P00058000 | 2023-05-31 10:09AM EDT | 58.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 12 | 61.72% |
| CVS230609P00059000 | 2023-06-01 10:38AM EDT | 59.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 26 | 57.03% |
| CVS230609P00060000 | 2023-06-01 12:43PM EDT | 60.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 6 | 60 | 53.91% |
| CVS230609P00061000 | 2023-06-02 12:59PM EDT | 61.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 26 | 87 | 51.56% |
| CVS230609P00062000 | 2023-06-01 3:57PM EDT | 62.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 11 | 70 | 46.48% |
| CVS230609P00063000 | 2023-06-02 9:33AM EDT | 63.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 39 | 41.02% |
| CVS230609P00064000 | 2023-06-02 2:52PM EDT | 64.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 3 | 119 | 37.50% |
| CVS230609P00065000 | 2023-06-02 2:31PM EDT | 65.00 | 0.04 | 0.03 | 0.05 | -0.05 | -55.56% | 44 | 116 | 33.59% |
| CVS230609P00066000 | 2023-06-02 3:50PM EDT | 66.00 | 0.05 | 0.05 | 0.06 | -0.13 | -72.22% | 24 | 334 | 28.91% |
| CVS230609P00067000 | 2023-06-02 3:16PM EDT | 67.00 | 0.08 | 0.09 | 0.10 | -0.23 | -74.19% | 59 | 433 | 25.88% |
| CVS230609P00068000 | 2023-06-02 3:52PM EDT | 68.00 | 0.18 | 0.17 | 0.20 | -0.42 | -70.00% | 173 | 272 | 24.02% |
| CVS230609P00069000 | 2023-06-02 3:58PM EDT | 69.00 | 0.38 | 0.37 | 0.41 | -0.64 | -62.75% | 215 | 674 | 22.80% |
| CVS230609P00070000 | 2023-06-02 3:58PM EDT | 70.00 | 0.76 | 0.74 | 0.80 | -0.82 | -51.90% | 327 | 206 | 22.22% |
| CVS230609P00071000 | 2023-06-02 3:36PM EDT | 71.00 | 1.25 | 1.33 | 1.39 | -0.97 | -43.69% | 15 | 57 | 21.73% |
| CVS230609P00072000 | 2023-06-02 3:44PM EDT | 72.00 | 2.07 | 2.08 | 2.18 | -0.64 | -23.62% | 3 | 137 | 22.17% |
| CVS230609P00073000 | 2023-06-02 3:41PM EDT | 73.00 | 2.97 | 2.86 | 3.15 | -2.97 | -50.00% | 13 | 145 | 27.34% |
| CVS230609P00074000 | 2023-05-17 1:00PM EDT | 74.00 | 5.50 | 3.85 | 4.20 | 0.00 | - | 2 | 3 | 36.33% |
| CVS230609P00075000 | 2023-06-02 3:28PM EDT | 75.00 | 4.75 | 4.80 | 5.20 | -0.95 | -16.67% | 60 | 1 | 42.38% |
| CVS230609P00076000 | 2023-04-28 9:59AM EDT | 76.00 | 4.15 | 8.15 | 8.60 | 0.00 | - | 17 | 0 | 128.27% |
| CVS230609P00077000 | 2023-05-05 12:17PM EDT | 77.00 | 6.40 | 6.80 | 7.25 | 0.00 | - | 7 | 0 | 56.93% |
| CVS230609P00078000 | 2023-05-02 2:57PM EDT | 78.00 | 6.12 | 8.65 | 9.65 | 0.00 | - | 1 | 0 | 103.42% |
| CVS230609P00079000 | 2023-05-12 9:37AM EDT | 79.00 | 9.75 | 8.80 | 9.30 | 0.00 | - | 4 | 0 | 71.09% |
| CVS230609P00084000 | 2023-04-27 10:58AM EDT | 84.00 | 11.37 | 16.15 | 16.60 | 0.00 | - | - | 0 | 187.30% |
© 2023 Yahoo. Tous droits réservés.