Marchés français ouverture 5 h 44 min

CVS Health Corporation (CVS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
73,89+0,05 (+0,07 %)
À la clôture : 04:00PM EST
73,85 -0,04 (-0,05 %)
Échanges après Bourse : 07:57PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour8 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CVS240308C000600002024-02-15 10:17AM EST60.0017.5511.6015.850.00-22242.97%
CVS240308C000650002024-02-05 12:27PM EST65.008.056.9010.800.00--1179.39%
CVS240308C000670002024-03-01 10:49AM EST67.006.406.558.950.00-110108.50%
CVS240308C000680002024-02-05 12:28PM EST68.005.554.108.100.00-417361.33%
CVS240308C000690002024-02-29 10:08AM EST69.005.353.056.950.00-1150135.64%
CVS240308C000700002024-03-04 3:35PM EST70.004.022.584.75+0.47+13.24%5212376.56%
CVS240308C000710002024-03-01 11:45AM EST71.003.252.883.200.00-26041.70%
CVS240308C000720002024-03-04 10:58AM EST72.002.601.062.72+0.75+40.54%217652.54%
CVS240308C000730002024-03-04 1:53PM EST73.001.570.321.80-0.04-2.48%1511142.63%
CVS240308C000740002024-03-04 3:59PM EST74.001.000.891.01-0.02-1.96%23188034.47%
CVS240308C000750002024-03-04 3:58PM EST75.000.550.470.60-0.06-9.84%6252,06234.23%
CVS240308C000760002024-03-04 3:57PM EST76.000.300.230.33-0.03-9.09%79979534.18%
CVS240308C000770002024-03-04 3:55PM EST77.000.160.070.17-0.04-20.00%2501,19734.38%
CVS240308C000780002024-03-04 3:51PM EST78.000.080.070.09-0.01-11.11%23473135.35%
CVS240308C000790002024-03-04 3:22PM EST79.000.040.040.05-0.02-33.33%16950136.91%
CVS240308C000800002024-03-04 3:25PM EST80.000.030.020.030.00-3451,31138.67%
CVS240308C000810002024-03-04 2:43PM EST81.000.030.010.05+0.01+50.00%181,36747.66%
CVS240308C000820002024-03-04 3:49PM EST82.000.010.000.02-0.01-50.00%2616346.09%
CVS240308C000830002024-03-04 10:54AM EST83.000.110.000.10+0.10+1,000.00%116357.81%
CVS240308C000840002024-03-04 9:58AM EST84.000.020.000.01-0.04-66.67%921850.00%
CVS240308C000850002024-03-04 10:54AM EST85.000.090.000.02+0.04+80.00%102454.69%
CVS240308C000860002024-02-05 10:16AM EST86.000.170.000.740.00-20107.62%
CVS240308C000870002024-02-16 12:36PM EST87.000.050.001.270.00-1417131.45%
CVS240308C000880002024-02-16 10:13AM EST88.000.090.000.750.00-20119.73%
CVS240308C000890002024-02-27 1:02PM EST89.000.010.000.750.00--1125.39%
CVS240308C000900002024-02-26 12:36PM EST90.000.020.000.200.00-1012100.39%
Options de ventepour8 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CVS240308P000550002024-03-01 3:53PM EST55.000.010.000.010.00-99100.00%
CVS240308P000600002024-02-05 10:17AM EST60.000.150.000.050.00-2487.50%
CVS240308P000620002024-02-05 2:41PM EST62.000.200.000.200.00-2794.14%
CVS240308P000630002024-02-16 10:29AM EST63.000.030.000.750.00-120116.70%
CVS240308P000640002024-02-14 3:57PM EST64.000.040.000.750.00-220117107.91%
CVS240308P000650002024-02-29 2:12PM EST65.000.030.000.050.00-220957.81%
CVS240308P000660002024-03-01 11:20AM EST66.000.040.000.750.00-20015290.33%
CVS240308P000670002024-03-04 9:55AM EST67.000.030.010.08-0.03-50.00%13050.39%
CVS240308P000680002024-03-04 12:51PM EST68.000.040.000.140.00-225055.37%
CVS240308P000690002024-03-04 3:29PM EST69.000.070.030.10-0.01-12.50%27644.14%
CVS240308P000700002024-03-04 2:23PM EST70.000.090.020.18-0.03-25.00%679742.97%
CVS240308P000710002024-03-04 3:29PM EST71.000.160.060.18-0.04-20.00%6479934.67%
CVS240308P000720002024-03-04 3:51PM EST72.000.280.240.34-0.06-17.65%15143433.40%
CVS240308P000730002024-03-04 3:59PM EST73.000.590.510.62-0.07-10.61%4,0313,71532.72%
CVS240308P000740002024-03-04 3:58PM EST74.001.050.961.08-0.04-3.67%21976733.15%
CVS240308P000750002024-03-04 3:50PM EST75.001.511.111.97-0.13-7.93%662,39143.16%
CVS240308P000760002024-03-04 2:45PM EST76.002.112.202.87-0.23-9.83%2783051.07%
CVS240308P000770002024-03-04 3:42PM EST77.003.223.153.35+0.13+4.21%167738.38%
CVS240308P000780002024-03-01 3:43PM EST78.004.153.404.600.00-29458.94%
CVS240308P000790002024-02-28 9:35AM EST79.003.802.965.500.00-25062.01%
CVS240308P000800002024-02-16 10:09AM EST80.003.155.157.350.00-205052.54%
CVS240308P000820002024-02-22 1:44PM EST82.004.556.259.550.00-11133.59%