La bourse est fermée

CVS Health Corporation (CVS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
90,87+0,88 (+0,98 %)
À la clôture : 04:00PM EST
91,10 +0,23 (+0,25 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour10 décembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CVS211210C000750002021-11-11 10:45AM EST75.0015.7515.5516.10-3.15-16.67%2493.55%
CVS211210C000820002021-12-03 11:05AM EST82.008.479.009.20+0.55+6.94%20557.03%
CVS211210C000840002021-11-30 12:12PM EST84.006.507.107.300.00-1151.47%
CVS211210C000850002021-12-03 1:15PM EST85.006.456.106.40+0.30+4.88%2253.56%
CVS211210C000860002021-12-03 1:15PM EST86.005.555.305.50+1.05+23.33%22250.54%
CVS211210C000870002021-12-02 12:16PM EST87.004.204.454.65-0.20-4.55%104348.24%
CVS211210C000880002021-12-03 12:17PM EST88.003.533.653.85-0.12-3.29%428846.19%
CVS211210C000890002021-12-02 12:29PM EST89.002.772.953.050.00-1734742.97%
CVS211210C000900002021-12-03 3:58PM EST90.002.402.292.41+0.10+4.35%27857542.04%
CVS211210C000910002021-12-03 3:58PM EST91.001.811.741.86+0.19+11.73%2541,12741.36%
CVS211210C000920002021-12-03 3:59PM EST92.001.341.281.37+0.13+10.74%23950140.23%
CVS211210C000925002021-12-03 3:26PM EST92.501.051.091.16-0.18-14.63%27542239.72%
CVS211210C000930002021-12-03 3:41PM EST93.000.880.910.99+0.10+12.82%6221,50639.65%
CVS211210C000940002021-12-03 3:43PM EST94.000.600.620.69-0.04-6.25%761,85139.11%
CVS211210C000950002021-12-03 3:50PM EST95.000.390.430.48+0.04+11.43%7492,38639.11%
CVS211210C000960002021-12-03 3:20PM EST96.000.280.290.330.00-672,50439.36%
CVS211210C000965002021-12-03 3:34PM EST96.500.250.240.27-0.01-3.85%6611239.36%
CVS211210C000970002021-12-03 3:32PM EST97.000.210.200.22+0.05+31.25%1519739.45%
CVS211210C000975002021-12-03 3:55PM EST97.500.170.160.18-0.04-19.05%22239.55%
CVS211210C000980002021-12-03 2:16PM EST98.000.140.140.16-0.02-12.50%1634640.53%
CVS211210C000985002021-12-03 3:58PM EST98.500.130.110.130.00-11540.63%
CVS211210C000990002021-12-03 1:16PM EST99.000.100.100.110.00-17441.21%
CVS211210C001000002021-12-03 2:07PM EST100.000.070.070.08-0.03-30.00%71,76442.19%
CVS211210C001010002021-12-02 1:31PM EST101.000.060.050.070.00-44144.73%
CVS211210C001020002021-12-03 2:17PM EST102.000.040.040.06-0.30-88.24%1646.88%
CVS211210C001030002021-11-30 9:44AM EST103.000.050.020.220.00-14456.64%
CVS211210C001050002021-12-03 1:53PM EST105.000.020.010.040.00-127453.13%
CVS211210C001100002021-11-19 10:52AM EST110.000.020.000.220.00-1316078.32%
CVS211210C001150002021-11-23 1:38PM EST115.000.040.000.710.00--0115.23%
CVS211210C001200002021-11-23 1:39PM EST120.000.030.000.310.00--40112.50%
Options de ventepour10 décembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CVS211210P000650002021-12-03 10:43AM EST65.000.010.000.010.00-10096690.63%
CVS211210P000700002021-12-02 1:54PM EST70.000.050.010.200.00-4179104.69%
CVS211210P000750002021-12-03 3:13PM EST75.000.060.060.08-0.05-45.45%163975.39%
CVS211210P000800002021-12-03 3:55PM EST80.000.140.120.17-0.01-6.67%12561.04%
CVS211210P000810002021-11-30 2:48PM EST81.000.140.150.18-0.06-30.00%11557.81%
CVS211210P000820002021-12-03 2:07PM EST82.000.180.170.21-0.04-18.18%26754.49%
CVS211210P000830002021-12-03 12:14PM EST83.000.230.220.25-0.01-4.17%61152.15%
CVS211210P000840002021-12-03 3:52PM EST84.000.290.270.31-0.01-3.33%268150.59%
CVS211210P000850002021-12-03 3:04PM EST85.000.440.350.39+0.08+22.22%716748.34%
CVS211210P000860002021-12-03 3:32PM EST86.000.540.460.50+0.03+5.88%3768946.29%
CVS211210P000870002021-12-03 3:49PM EST87.000.730.600.66+0.11+17.74%7173144.78%
CVS211210P000880002021-12-03 3:32PM EST88.000.880.800.86-0.16-15.38%4986243.12%
CVS211210P000890002021-12-03 3:54PM EST89.001.151.061.14-0.26-18.44%10948042.04%
CVS211210P000900002021-12-03 3:55PM EST90.001.471.401.55-0.38-20.54%16568142.24%
CVS211210P000910002021-12-03 3:26PM EST91.002.051.821.92+0.16+8.47%11159239.89%
CVS211210P000920002021-12-03 3:34PM EST92.002.412.352.48-0.59-19.67%6760339.80%
CVS211210P000925002021-12-03 3:35PM EST92.502.702.642.88-0.35-11.48%550041.75%
CVS211210P000930002021-12-03 3:59PM EST93.003.032.983.10-0.26-7.90%8340539.21%
CVS211210P000940002021-12-03 1:44PM EST94.003.653.653.85-0.60-14.12%527139.89%
CVS211210P000950002021-12-03 3:49PM EST95.004.844.405.00-0.11-2.22%2110850.24%
CVS211210P000960002021-12-03 1:44PM EST96.005.255.255.80-0.65-11.02%38150.59%
CVS211210P000965002021-12-03 11:32AM EST96.505.985.756.20+1.43+31.43%30850.24%
CVS211210P000970002021-12-02 2:52PM EST97.006.456.206.700.00-71552.93%
CVS211210P001000002021-11-22 10:05AM EST100.006.779.059.800.00--356.25%
CVS211210P001030002021-11-30 12:12PM EST103.0012.9012.0012.600.00-1460.64%