La bourse ferme dans 1 h 19 min
CAC 40
5 954,38 -31,08 (-0,52 %) Euro Stoxx 50
3 447,13 -0,59 (-0,02 %) Dow Jones
30 045,78 -228,09 (-0,75 %) EUR/USD
0,9824 -0,0060 (-0,61 %) Gold future
1 721,60 +0,80 (+0,05 %) BTC-EUR
20 384,23 +10,84 (+0,05 %)
CVS Health Corporation (CVS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:10AM EDT. Marché ouvert.
Options d’achatpour7 octobre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS221007C00083000 | 2022-10-03 2:44PM EDT | 83.00 | 15.00 | 16.75 | 17.00 | 0.00 | - | 5 | 3 | 186.91% |
| CVS221007C00085000 | 2022-10-03 1:50PM EDT | 85.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CVS221007C00087000 | 2022-09-21 10:31AM EDT | 87.00 | 15.95 | 12.75 | 12.95 | 0.00 | - | - | 9 | 147.07% |
| CVS221007C00088000 | 2022-10-04 1:30PM EDT | 88.00 | 12.20 | 11.90 | 12.10 | 0.00 | - | 6 | 11 | 148.05% |
| CVS221007C00089000 | 2022-10-03 10:17AM EDT | 89.00 | 8.10 | 10.80 | 11.10 | 0.00 | - | 8 | 8 | 135.06% |
| CVS221007C00090000 | 2022-10-03 3:12PM EDT | 90.00 | 8.00 | 9.85 | 10.10 | 0.00 | - | 6 | 6 | 126.86% |
| CVS221007C00091000 | 2022-10-05 2:23PM EDT | 91.00 | 9.70 | 8.85 | 9.15 | 0.00 | - | 6 | 11 | 118.46% |
| CVS221007C00092000 | 2022-10-05 3:53PM EDT | 92.00 | 8.48 | 7.90 | 8.45 | 0.00 | - | 1 | 27 | 117.77% |
| CVS221007C00093000 | 2022-10-05 3:53PM EDT | 93.00 | 7.50 | 6.75 | 7.10 | 0.00 | - | 1 | 34 | 94.24% |
| CVS221007C00094000 | 2022-10-05 3:54PM EDT | 94.00 | 6.45 | 5.80 | 6.15 | 0.00 | - | 10 | 7 | 86.62% |
| CVS221007C00095000 | 2022-10-05 1:03PM EDT | 95.00 | 5.40 | 4.90 | 5.10 | 0.00 | - | 9 | 70 | 77.34% |
| CVS221007C00096000 | 2022-10-05 12:07PM EDT | 96.00 | 4.00 | 3.85 | 4.15 | 0.00 | - | 1 | 83 | 66.41% |
| CVS221007C00097000 | 2022-10-05 9:43AM EDT | 97.00 | 3.20 | 2.85 | 3.20 | 0.00 | - | 4 | 194 | 55.96% |
| CVS221007C00097500 | 2022-10-04 1:21PM EDT | 97.50 | 2.70 | 2.55 | 2.70 | 0.00 | - | 30 | 491 | 53.81% |
| CVS221007C00098000 | 2022-10-06 9:52AM EDT | 98.00 | 2.12 | 2.01 | 2.23 | -0.63 | -22.91% | 2 | 468 | 51.17% |
| CVS221007C00099000 | 2022-10-06 9:47AM EDT | 99.00 | 1.35 | 1.27 | 1.44 | -0.91 | -40.27% | 1 | 445 | 43.85% |
| CVS221007C00100000 | 2022-10-06 9:42AM EDT | 100.00 | 0.73 | 0.70 | 0.75 | -0.47 | -39.17% | 10 | 491 | 36.13% |
| CVS221007C00101000 | 2022-10-06 9:52AM EDT | 101.00 | 0.33 | 0.28 | 0.34 | -0.28 | -45.90% | 79 | 579 | 32.42% |
| CVS221007C00102000 | 2022-10-06 9:37AM EDT | 102.00 | 0.09 | 0.11 | 0.18 | -0.18 | -66.67% | 3 | 513 | 33.59% |
| CVS221007C00103000 | 2022-10-05 2:36PM EDT | 103.00 | 0.16 | 0.05 | 0.11 | 0.00 | - | 53 | 116 | 36.43% |
| CVS221007C00104000 | 2022-10-05 2:36PM EDT | 104.00 | 0.09 | 0.05 | 0.06 | 0.00 | - | 206 | 211 | 38.09% |
| CVS221007C00105000 | 2022-10-05 3:16PM EDT | 105.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 20 | 197 | 44.14% |
| CVS221007C00106000 | 2022-10-05 2:26PM EDT | 106.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 10 | 267 | 48.44% |
| CVS221007C00107000 | 2022-10-05 3:51PM EDT | 107.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 156 | 50.00% |
| CVS221007C00108000 | 2022-10-05 3:01PM EDT | 108.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 23 | 53.52% |
| CVS221007C00109000 | 2022-10-05 12:33PM EDT | 109.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 37 | 57.03% |
| CVS221007C00110000 | 2022-10-05 2:26PM EDT | 110.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 38 | 56.25% |
| CVS221007C00111000 | 2022-10-05 11:02AM EDT | 111.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 31 | 403 | 60.94% |
| CVS221007C00112000 | 2022-10-05 3:23PM EDT | 112.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 5 | 76.17% |
| CVS221007C00113000 | 2022-09-16 11:37AM EDT | 113.00 | 0.08 | 0.00 | 0.07 | 0.00 | - | - | 20 | 81.25% |
| CVS221007C00114000 | 2022-09-16 11:29AM EDT | 114.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | - | 0 | 73.44% |
| CVS221007C00115000 | 2022-09-26 10:13AM EDT | 115.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 10 | 85.94% |
Options de ventepour7 octobre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS221007P00055000 | 2022-09-21 12:07PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 150 | 100.00% |
| CVS221007P00080000 | 2022-09-30 10:25AM EDT | 80.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 6 | 115.63% |
| CVS221007P00083000 | 2022-10-04 9:30AM EDT | 83.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 54 | 98.44% |
| CVS221007P00084000 | 2022-10-03 11:01AM EDT | 84.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | - | 4 | 115.63% |
| CVS221007P00085000 | 2022-10-03 12:22PM EDT | 85.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 7 | 86.72% |
| CVS221007P00086000 | 2022-09-30 3:35PM EDT | 86.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 11 | 11 | 81.25% |
| CVS221007P00087000 | 2022-10-05 3:35PM EDT | 87.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 50 | 75.00% |
| CVS221007P00088000 | 2022-10-04 11:02AM EDT | 88.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 14 | 74.22% |
| CVS221007P00089000 | 2022-10-05 1:39PM EDT | 89.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 32 | 64.06% |
| CVS221007P00090000 | 2022-10-04 12:33PM EDT | 90.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 27 | 214 | 57.81% |
| CVS221007P00091000 | 2022-10-05 10:46AM EDT | 91.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 84 | 52.34% |
| CVS221007P00092000 | 2022-10-05 3:35PM EDT | 92.00 | 0.01 | 0.02 | 0.03 | 0.00 | - | 8 | 269 | 50.00% |
| CVS221007P00093000 | 2022-10-05 3:59PM EDT | 93.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 13 | 568 | 47.27% |
| CVS221007P00094000 | 2022-10-05 3:23PM EDT | 94.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 24 | 235 | 40.63% |
| CVS221007P00095000 | 2022-10-06 9:48AM EDT | 95.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 1 | 368 | 38.28% |
| CVS221007P00096000 | 2022-10-06 9:36AM EDT | 96.00 | 0.13 | 0.08 | 0.08 | +0.04 | +44.44% | 3 | 310 | 32.03% |
| CVS221007P00097000 | 2022-10-06 9:53AM EDT | 97.00 | 0.12 | 0.11 | 0.13 | 0.00 | - | 12 | 389 | 27.93% |
| CVS221007P00097500 | 2022-10-06 9:35AM EDT | 97.50 | 0.24 | 0.14 | 0.19 | +0.10 | +71.43% | 2 | 184 | 26.86% |
| CVS221007P00098000 | 2022-10-06 9:40AM EDT | 98.00 | 0.25 | 0.20 | 0.26 | +0.10 | +66.67% | 12 | 625 | 25.20% |
| CVS221007P00099000 | 2022-10-06 9:46AM EDT | 99.00 | 0.34 | 0.37 | 0.43 | +0.09 | +36.00% | 14 | 236 | 19.39% |
| CVS221007P00100000 | 2022-10-06 9:44AM EDT | 100.00 | 0.80 | 0.71 | 0.79 | +0.14 | +21.21% | 7 | 290 | 11.13% |
| CVS221007P00101000 | 2022-10-05 3:59PM EDT | 101.00 | 1.14 | 1.32 | 1.60 | 0.00 | - | 23 | 46 | 0.00% |
| CVS221007P00102000 | 2022-10-05 3:37PM EDT | 102.00 | 1.52 | 2.14 | 2.42 | 0.00 | - | 5 | 271 | 0.00% |
| CVS221007P00103000 | 2022-10-04 12:21PM EDT | 103.00 | 3.65 | 3.00 | 3.30 | 0.00 | - | 2 | 233 | 0.00% |
| CVS221007P00104000 | 2022-10-05 11:11AM EDT | 104.00 | 4.50 | 4.15 | 4.35 | 0.00 | - | 1 | 196 | 0.00% |
| CVS221007P00105000 | 2022-10-05 2:52PM EDT | 105.00 | 4.25 | 4.90 | 5.25 | 0.00 | - | 5 | 8 | 0.00% |
| CVS221007P00106000 | 2022-10-05 12:49PM EDT | 106.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS221007P00107000 | 2022-09-16 11:10AM EDT | 107.00 | 5.85 | 7.00 | 7.30 | 0.00 | - | - | 2 | 0.00% |
| CVS221007P00109000 | 2022-10-04 1:56PM EDT | 109.00 | 8.70 | 8.90 | 9.30 | 0.00 | - | 7 | 0 | 0.00% |
| CVS221007P00111000 | 2022-10-04 1:20PM EDT | 111.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVS221007P00112000 | 2022-10-03 10:22AM EDT | 112.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVS221007P00120000 | 2022-10-03 10:07AM EDT | 120.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. Tous droits réservés.
