La bourse est fermée

CVS Health Corporation (CVS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
94,93+1,79 (+1,92 %)
À la clôture : 04:00PM EDT
95,67 +0,74 (+0,78 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour27 mai 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CVS220527C000900002022-05-20 3:11PM EDT90.004.675.305.50+0.92+24.53%15646.88%
CVS220527C000940002022-05-20 3:37PM EDT94.002.302.212.37+0.84+57.53%7811838.67%
CVS220527C000950002022-05-20 3:59PM EDT95.001.711.651.79+0.74+76.29%11813637.55%
CVS220527C000960002022-05-20 3:53PM EDT96.001.201.171.29+0.50+71.43%16711236.33%
CVS220527C000970002022-05-20 3:48PM EDT97.000.810.830.89+0.33+68.75%18623935.30%
CVS220527C000980002022-05-20 3:38PM EDT98.000.520.530.60+0.14+36.84%10412534.77%
CVS220527C000990002022-05-20 3:53PM EDT99.000.380.340.40+0.08+26.67%5718934.72%
CVS220527C001000002022-05-20 3:50PM EDT100.000.240.220.25+0.05+26.32%14925334.38%
CVS220527C001010002022-05-20 3:37PM EDT101.000.150.140.180.00-1013035.65%
CVS220527C001020002022-05-20 2:30PM EDT102.000.110.080.15+0.01+10.00%2818438.09%
CVS220527C001030002022-05-20 3:54PM EDT103.000.120.070.12-0.05-29.41%159540.04%
CVS220527C001040002022-05-20 1:15PM EDT104.000.080.030.100.00-59041.99%
CVS220527C001050002022-05-20 3:29PM EDT105.000.050.030.10-0.02-28.57%45,86145.51%
CVS220527C001060002022-05-19 2:14PM EDT106.000.060.010.120.00-40017250.68%
CVS220527C001070002022-05-19 12:39PM EDT107.000.100.010.100.00-110752.34%
CVS220527C001080002022-05-20 1:15PM EDT108.000.030.020.100.00-810550.98%
CVS220527C001090002022-05-20 2:00PM EDT109.000.030.000.09-0.05-62.50%410351.56%
CVS220527C001100002022-05-20 3:20PM EDT110.000.020.000.08-0.03-60.00%243753.52%
CVS220527C001110002022-05-19 2:37PM EDT111.000.030.000.090.00-1749357.42%
CVS220527C001120002022-05-19 3:25PM EDT112.000.020.000.100.00-2960.94%
CVS220527C001130002022-05-04 9:43AM EDT113.000.100.000.100.00-11963.67%
CVS220527C001140002022-05-16 11:43AM EDT114.000.050.000.090.00-868965.63%
CVS220527C001150002022-05-20 11:56AM EDT115.000.010.000.10-0.03-75.00%42269.14%
CVS220527C001160002022-05-16 10:19AM EDT116.000.050.000.110.00-161872.66%
CVS220527C001180002022-05-16 11:41AM EDT118.000.060.000.120.00-101078.91%
CVS220527C001190002022-05-16 11:46AM EDT119.000.050.000.110.00-17014580.47%
CVS220527C001200002022-05-20 9:35AM EDT120.000.010.000.12-0.04-80.00%104783.98%
CVS220527C001250002022-05-17 11:04AM EDT125.000.080.000.110.00-102795.31%
Options de ventepour27 mai 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CVS220527P000600002022-05-16 12:04AM EDT60.000.10-0.150.00--5179.69%
CVS220527P000700002022-05-17 12:45PM EDT70.000.020.000.170.00-14114.84%
CVS220527P000750002022-05-19 9:45AM EDT75.000.170.000.230.00-41,11796.68%
CVS220527P000800002022-05-20 11:49AM EDT80.000.140.030.20-0.02-12.50%517373.83%
CVS220527P000850002022-05-20 3:53PM EDT85.000.170.130.19-0.13-43.33%4417955.08%
CVS220527P000900002022-05-20 3:56PM EDT90.000.450.410.47-0.59-56.73%30542143.65%
CVS220527P000920002022-05-20 2:51PM EDT92.001.080.720.80-0.62-36.47%61,02140.19%
CVS220527P000925002022-05-20 3:57PM EDT92.500.880.830.94-0.74-45.68%3915239.94%
CVS220527P000930002022-05-20 2:51PM EDT93.001.000.961.07-0.84-45.65%16789939.11%
CVS220527P000940002022-05-20 3:47PM EDT94.001.381.271.42-0.77-35.81%12663238.23%
CVS220527P000950002022-05-20 3:51PM EDT95.001.701.671.82-1.35-44.26%9850636.77%
CVS220527P000960002022-05-20 3:33PM EDT96.002.482.182.32-0.87-25.97%1621535.50%
CVS220527P000970002022-05-20 3:51PM EDT97.002.822.792.96-1.98-41.25%2214435.30%
CVS220527P000975002022-05-20 3:42PM EDT97.503.053.103.30-2.90-48.74%85134.91%
CVS220527P000980002022-05-20 3:45PM EDT98.003.613.503.75-1.43-28.37%89736.82%
CVS220527P000990002022-05-20 3:18PM EDT99.005.074.304.55-1.08-17.56%2523637.16%
CVS220527P001000002022-05-20 10:33AM EDT100.006.415.205.40-0.99-13.38%115637.40%
CVS220527P001010002022-05-17 3:28PM EDT101.002.656.106.350.00-63040.14%
CVS220527P001020002022-05-17 1:37PM EDT102.003.346.957.350.00-31744.53%
CVS220527P001030002022-05-20 12:16PM EDT103.0010.117.958.30-0.09-0.88%54846.39%
CVS220527P001040002022-05-12 3:26PM EDT104.006.968.909.300.00-61850.49%
CVS220527P001050002022-05-18 10:07AM EDT105.0011.259.9510.25+0.25+2.27%15,61751.37%
CVS220527P001060002022-05-05 11:22AM EDT106.009.4510.9011.250.00-61055.08%
CVS220527P001070002022-04-20 12:27PM EDT107.003.6911.8512.250.00-2358.69%