La bourse ferme dans 4 h 34 min
CAC 40
7 118,25 +41,14 (+0,58 %) Euro Stoxx 50
4 217,80 +46,36 (+1,11 %) Dow Jones
34 092,96 +6,92 (+0,02 %) EUR/USD
1,1005 +0,0011 (+0,10 %) Gold future
1 970,10 +27,30 (+1,41 %) BTC-EUR
21 663,08 +530,54 (+2,51 %)
CVS Health Corporation (CVS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Avant Bourse :
Options d’achatpour3 février 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS230203C00074000 | 2023-01-24 2:40PM EST | 74.00 | 12.29 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| CVS230203C00075000 | 2023-01-24 2:41PM EST | 75.00 | 11.52 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| CVS230203C00078000 | 2023-01-13 1:43PM EST | 78.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVS230203C00079000 | 2023-01-27 10:13AM EST | 79.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CVS230203C00080000 | 2023-01-31 9:31AM EST | 80.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| CVS230203C00081000 | 2023-01-31 9:45AM EST | 81.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CVS230203C00082000 | 2023-01-30 11:48AM EST | 82.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 0.00% |
| CVS230203C00083000 | 2023-01-30 12:06PM EST | 83.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| CVS230203C00084000 | 2023-02-01 1:04PM EST | 84.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CVS230203C00085000 | 2023-02-01 2:38PM EST | 85.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 10 | 100 | 0.00% |
| CVS230203C00086000 | 2023-02-01 2:39PM EST | 86.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 150 | 581 | 0.00% |
| CVS230203C00087000 | 2023-02-01 3:58PM EST | 87.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 138 | 690 | 0.00% |
| CVS230203C00088000 | 2023-02-01 3:59PM EST | 88.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 886 | 1,322 | 3.13% |
| CVS230203C00089000 | 2023-02-01 3:56PM EST | 89.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 747 | 0 | 6.25% |
| CVS230203C00090000 | 2023-02-01 3:57PM EST | 90.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 941 | 1,381 | 12.50% |
| CVS230203C00091000 | 2023-02-01 3:59PM EST | 91.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 418 | 1,578 | 12.50% |
| CVS230203C00092000 | 2023-02-01 3:39PM EST | 92.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 904 | 12.50% |
| CVS230203C00093000 | 2023-02-01 10:11AM EST | 93.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 267 | 25.00% |
| CVS230203C00094000 | 2023-02-01 1:03PM EST | 94.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CVS230203C00095000 | 2023-02-01 3:42PM EST | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 602 | 25.00% |
| CVS230203C00096000 | 2023-01-31 12:04PM EST | 96.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 415 | 25.00% |
| CVS230203C00097000 | 2023-02-01 9:36AM EST | 97.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,406 | 25.00% |
| CVS230203C00098000 | 2023-02-01 3:04PM EST | 98.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 1,096 | 25.00% |
| CVS230203C00099000 | 2023-01-27 3:05PM EST | 99.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 50.00% |
| CVS230203C00100000 | 2023-01-31 9:39AM EST | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 195 | 50.00% |
| CVS230203C00101000 | 2023-01-27 3:05PM EST | 101.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 50.00% |
| CVS230203C00102000 | 2023-01-24 12:43PM EST | 102.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 80 | 91 | 50.00% |
| CVS230203C00103000 | 2023-01-17 1:40PM EST | 103.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 50.00% |
| CVS230203C00104000 | 2023-01-13 2:14PM EST | 104.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 100 | 50.00% |
| CVS230203C00105000 | 2023-01-31 9:40AM EST | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 140 | 50.00% |
| CVS230203C00106000 | 2023-01-24 2:54PM EST | 106.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| CVS230203C00110000 | 2023-01-31 9:45AM EST | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVS230203C00130000 | 2023-01-11 1:30PM EST | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
Options de ventepour3 février 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS230203P00055000 | 2023-01-20 9:47AM EST | 55.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
| CVS230203P00070000 | 2023-01-24 12:01PM EST | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
| CVS230203P00074000 | 2023-01-24 12:46PM EST | 74.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 255 | 50.00% |
| CVS230203P00075000 | 2023-01-26 3:49PM EST | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 50.00% |
| CVS230203P00076000 | 2023-01-23 1:17PM EST | 76.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 15 | 50.00% |
| CVS230203P00077000 | 2023-01-30 10:56AM EST | 77.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 50.00% |
| CVS230203P00078000 | 2023-01-30 3:52PM EST | 78.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| CVS230203P00079000 | 2023-01-31 1:34PM EST | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 143 | 25.00% |
| CVS230203P00080000 | 2023-02-01 9:41AM EST | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 25.00% |
| CVS230203P00081000 | 2023-02-01 1:06PM EST | 81.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 126 | 25.00% |
| CVS230203P00082000 | 2023-02-01 3:36PM EST | 82.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 277 | 25.00% |
| CVS230203P00083000 | 2023-02-01 3:34PM EST | 83.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 448 | 12.50% |
| CVS230203P00084000 | 2023-02-01 3:55PM EST | 84.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 21 | 968 | 12.50% |
| CVS230203P00085000 | 2023-02-01 3:43PM EST | 85.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 534 | 1,054 | 12.50% |
| CVS230203P00086000 | 2023-02-01 3:59PM EST | 86.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 228 | 863 | 6.25% |
| CVS230203P00087000 | 2023-02-01 3:53PM EST | 87.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 120 | 1,810 | 3.13% |
| CVS230203P00088000 | 2023-02-01 3:39PM EST | 88.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 204 | 597 | 0.00% |
| CVS230203P00089000 | 2023-02-01 12:19PM EST | 89.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 10 | 823 | 0.00% |
| CVS230203P00090000 | 2023-02-01 2:39PM EST | 90.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 8 | 285 | 0.00% |
| CVS230203P00091000 | 2023-02-01 3:36PM EST | 91.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 1 | 301 | 0.00% |
| CVS230203P00092000 | 2023-01-27 10:18AM EST | 92.00 | 4.21 | 0.00 | 0.00 | 0.00 | - | 50 | 33 | 0.00% |
| CVS230203P00093000 | 2023-01-25 3:15PM EST | 93.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 27 | 9 | 0.00% |
| CVS230203P00094000 | 2023-01-24 11:06AM EST | 94.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CVS230203P00095000 | 2023-01-20 10:09AM EST | 95.00 | 8.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS230203P00096000 | 2023-01-13 10:35AM EST | 96.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| CVS230203P00097000 | 2023-01-13 12:42PM EST | 97.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVS230203P00098000 | 2023-01-19 11:44AM EST | 98.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CVS230203P00099000 | 2023-01-30 9:59AM EST | 99.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS230203P00100000 | 2023-01-12 12:02PM EST | 100.00 | 11.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVS230203P00102000 | 2023-01-20 9:47AM EST | 102.00 | 14.84 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVS230203P00104000 | 2023-01-23 3:53PM EST | 104.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
