La bourse est fermée
CAC 40
6 765,52 -30,23 (-0,44 %) Euro Stoxx 50
4 080,15 -27,87 (-0,68 %) Dow Jones
34 580,08 -59,71 (-0,17 %) EUR/USD
1,1317 +0,0012 (+0,10 %) Gold future
1 782,10 +21,40 (+1,22 %) BTC-EUR
43 603,69 +1 744,96 (+4,17 %)
CVS Health Corporation (CVS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour10 décembre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS211210C00075000 | 2021-11-11 10:45AM EST | 75.00 | 15.75 | 15.55 | 16.10 | -3.15 | -16.67% | 2 | 4 | 93.55% |
| CVS211210C00082000 | 2021-12-03 11:05AM EST | 82.00 | 8.47 | 9.00 | 9.20 | +0.55 | +6.94% | 20 | 5 | 57.03% |
| CVS211210C00084000 | 2021-11-30 12:12PM EST | 84.00 | 6.50 | 7.10 | 7.30 | 0.00 | - | 1 | 1 | 51.47% |
| CVS211210C00085000 | 2021-12-03 1:15PM EST | 85.00 | 6.45 | 6.10 | 6.40 | +0.30 | +4.88% | 2 | 2 | 53.56% |
| CVS211210C00086000 | 2021-12-03 1:15PM EST | 86.00 | 5.55 | 5.30 | 5.50 | +1.05 | +23.33% | 2 | 22 | 50.54% |
| CVS211210C00087000 | 2021-12-02 12:16PM EST | 87.00 | 4.20 | 4.45 | 4.65 | -0.20 | -4.55% | 10 | 43 | 48.24% |
| CVS211210C00088000 | 2021-12-03 12:17PM EST | 88.00 | 3.53 | 3.65 | 3.85 | -0.12 | -3.29% | 42 | 88 | 46.19% |
| CVS211210C00089000 | 2021-12-02 12:29PM EST | 89.00 | 2.77 | 2.95 | 3.05 | 0.00 | - | 17 | 347 | 42.97% |
| CVS211210C00090000 | 2021-12-03 3:58PM EST | 90.00 | 2.40 | 2.29 | 2.41 | +0.10 | +4.35% | 278 | 575 | 42.04% |
| CVS211210C00091000 | 2021-12-03 3:58PM EST | 91.00 | 1.81 | 1.74 | 1.86 | +0.19 | +11.73% | 254 | 1,127 | 41.36% |
| CVS211210C00092000 | 2021-12-03 3:59PM EST | 92.00 | 1.34 | 1.28 | 1.37 | +0.13 | +10.74% | 239 | 501 | 40.23% |
| CVS211210C00092500 | 2021-12-03 3:26PM EST | 92.50 | 1.05 | 1.09 | 1.16 | -0.18 | -14.63% | 275 | 422 | 39.72% |
| CVS211210C00093000 | 2021-12-03 3:41PM EST | 93.00 | 0.88 | 0.91 | 0.99 | +0.10 | +12.82% | 622 | 1,506 | 39.65% |
| CVS211210C00094000 | 2021-12-03 3:43PM EST | 94.00 | 0.60 | 0.62 | 0.69 | -0.04 | -6.25% | 76 | 1,851 | 39.11% |
| CVS211210C00095000 | 2021-12-03 3:50PM EST | 95.00 | 0.39 | 0.43 | 0.48 | +0.04 | +11.43% | 749 | 2,386 | 39.11% |
| CVS211210C00096000 | 2021-12-03 3:20PM EST | 96.00 | 0.28 | 0.29 | 0.33 | 0.00 | - | 67 | 2,504 | 39.36% |
| CVS211210C00096500 | 2021-12-03 3:34PM EST | 96.50 | 0.25 | 0.24 | 0.27 | -0.01 | -3.85% | 66 | 112 | 39.36% |
| CVS211210C00097000 | 2021-12-03 3:32PM EST | 97.00 | 0.21 | 0.20 | 0.22 | +0.05 | +31.25% | 15 | 197 | 39.45% |
| CVS211210C00097500 | 2021-12-03 3:55PM EST | 97.50 | 0.17 | 0.16 | 0.18 | -0.04 | -19.05% | 2 | 22 | 39.55% |
| CVS211210C00098000 | 2021-12-03 2:16PM EST | 98.00 | 0.14 | 0.14 | 0.16 | -0.02 | -12.50% | 16 | 346 | 40.53% |
| CVS211210C00098500 | 2021-12-03 3:58PM EST | 98.50 | 0.13 | 0.11 | 0.13 | 0.00 | - | 1 | 15 | 40.63% |
| CVS211210C00099000 | 2021-12-03 1:16PM EST | 99.00 | 0.10 | 0.10 | 0.11 | 0.00 | - | 1 | 74 | 41.21% |
| CVS211210C00100000 | 2021-12-03 2:07PM EST | 100.00 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 7 | 1,764 | 42.19% |
| CVS211210C00101000 | 2021-12-02 1:31PM EST | 101.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 4 | 41 | 44.73% |
| CVS211210C00102000 | 2021-12-03 2:17PM EST | 102.00 | 0.04 | 0.04 | 0.06 | -0.30 | -88.24% | 1 | 6 | 46.88% |
| CVS211210C00103000 | 2021-11-30 9:44AM EST | 103.00 | 0.05 | 0.02 | 0.22 | 0.00 | - | 1 | 44 | 56.64% |
| CVS211210C00105000 | 2021-12-03 1:53PM EST | 105.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 12 | 74 | 53.13% |
| CVS211210C00110000 | 2021-11-19 10:52AM EST | 110.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 13 | 160 | 78.32% |
| CVS211210C00115000 | 2021-11-23 1:38PM EST | 115.00 | 0.04 | 0.00 | 0.71 | 0.00 | - | - | 0 | 115.23% |
| CVS211210C00120000 | 2021-11-23 1:39PM EST | 120.00 | 0.03 | 0.00 | 0.31 | 0.00 | - | - | 40 | 112.50% |
Options de ventepour10 décembre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS211210P00065000 | 2021-12-03 10:43AM EST | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 966 | 90.63% |
| CVS211210P00070000 | 2021-12-02 1:54PM EST | 70.00 | 0.05 | 0.01 | 0.20 | 0.00 | - | 41 | 79 | 104.69% |
| CVS211210P00075000 | 2021-12-03 3:13PM EST | 75.00 | 0.06 | 0.06 | 0.08 | -0.05 | -45.45% | 16 | 39 | 75.39% |
| CVS211210P00080000 | 2021-12-03 3:55PM EST | 80.00 | 0.14 | 0.12 | 0.17 | -0.01 | -6.67% | 1 | 25 | 61.04% |
| CVS211210P00081000 | 2021-11-30 2:48PM EST | 81.00 | 0.14 | 0.15 | 0.18 | -0.06 | -30.00% | 1 | 15 | 57.81% |
| CVS211210P00082000 | 2021-12-03 2:07PM EST | 82.00 | 0.18 | 0.17 | 0.21 | -0.04 | -18.18% | 2 | 67 | 54.49% |
| CVS211210P00083000 | 2021-12-03 12:14PM EST | 83.00 | 0.23 | 0.22 | 0.25 | -0.01 | -4.17% | 6 | 11 | 52.15% |
| CVS211210P00084000 | 2021-12-03 3:52PM EST | 84.00 | 0.29 | 0.27 | 0.31 | -0.01 | -3.33% | 26 | 81 | 50.59% |
| CVS211210P00085000 | 2021-12-03 3:04PM EST | 85.00 | 0.44 | 0.35 | 0.39 | +0.08 | +22.22% | 7 | 167 | 48.34% |
| CVS211210P00086000 | 2021-12-03 3:32PM EST | 86.00 | 0.54 | 0.46 | 0.50 | +0.03 | +5.88% | 37 | 689 | 46.29% |
| CVS211210P00087000 | 2021-12-03 3:49PM EST | 87.00 | 0.73 | 0.60 | 0.66 | +0.11 | +17.74% | 71 | 731 | 44.78% |
| CVS211210P00088000 | 2021-12-03 3:32PM EST | 88.00 | 0.88 | 0.80 | 0.86 | -0.16 | -15.38% | 49 | 862 | 43.12% |
| CVS211210P00089000 | 2021-12-03 3:54PM EST | 89.00 | 1.15 | 1.06 | 1.14 | -0.26 | -18.44% | 109 | 480 | 42.04% |
| CVS211210P00090000 | 2021-12-03 3:55PM EST | 90.00 | 1.47 | 1.40 | 1.55 | -0.38 | -20.54% | 165 | 681 | 42.24% |
| CVS211210P00091000 | 2021-12-03 3:26PM EST | 91.00 | 2.05 | 1.82 | 1.92 | +0.16 | +8.47% | 111 | 592 | 39.89% |
| CVS211210P00092000 | 2021-12-03 3:34PM EST | 92.00 | 2.41 | 2.35 | 2.48 | -0.59 | -19.67% | 67 | 603 | 39.80% |
| CVS211210P00092500 | 2021-12-03 3:35PM EST | 92.50 | 2.70 | 2.64 | 2.88 | -0.35 | -11.48% | 5 | 500 | 41.75% |
| CVS211210P00093000 | 2021-12-03 3:59PM EST | 93.00 | 3.03 | 2.98 | 3.10 | -0.26 | -7.90% | 83 | 405 | 39.21% |
| CVS211210P00094000 | 2021-12-03 1:44PM EST | 94.00 | 3.65 | 3.65 | 3.85 | -0.60 | -14.12% | 5 | 271 | 39.89% |
| CVS211210P00095000 | 2021-12-03 3:49PM EST | 95.00 | 4.84 | 4.40 | 5.00 | -0.11 | -2.22% | 21 | 108 | 50.24% |
| CVS211210P00096000 | 2021-12-03 1:44PM EST | 96.00 | 5.25 | 5.25 | 5.80 | -0.65 | -11.02% | 3 | 81 | 50.59% |
| CVS211210P00096500 | 2021-12-03 11:32AM EST | 96.50 | 5.98 | 5.75 | 6.20 | +1.43 | +31.43% | 30 | 8 | 50.24% |
| CVS211210P00097000 | 2021-12-02 2:52PM EST | 97.00 | 6.45 | 6.20 | 6.70 | 0.00 | - | 7 | 15 | 52.93% |
| CVS211210P00100000 | 2021-11-22 10:05AM EST | 100.00 | 6.77 | 9.05 | 9.80 | 0.00 | - | - | 3 | 56.25% |
| CVS211210P00103000 | 2021-11-30 12:12PM EST | 103.00 | 12.90 | 12.00 | 12.60 | 0.00 | - | 1 | 4 | 60.64% |
