La bourse est fermée
Dow Jones
37 893,04 +157,93 (+0,42 %) Nasdaq
15 904,12 +19,10 (+0,12 %) Nikkei 225
38 471,20 -761,60 (-1,94 %) EUR/USD
1,0629 +0,0003 (+0,03 %) HANG SENG
16 248,97 -351,49 (-2,12 %) Bitcoin EUR
58 708,45 -1 609,75 (-2,67 %)
CVS Health Corporation (CVS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:53PM EDT. Marché ouvert.
Options d’achatpour19 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240419C00040000 | 2024-04-11 11:09AM EDT | 40.00 | 30.00 | 28.65 | 30.30 | 0.00 | - | - | 6 | 375.78% |
| CVS240419C00047500 | 2024-01-12 10:32AM EDT | 47.50 | 30.20 | 27.35 | 30.50 | 0.00 | - | 2 | 2 | 652.34% |
| CVS240419C00050000 | 2024-04-11 10:57AM EDT | 50.00 | 20.25 | 19.40 | 19.55 | 0.00 | - | - | 2 | 0.00% |
| CVS240419C00055000 | 2024-04-11 11:32AM EDT | 55.00 | 14.99 | 14.40 | 14.55 | 0.00 | - | 2 | 22 | 0.00% |
| CVS240419C00060000 | 2024-04-15 11:21AM EDT | 60.00 | 9.70 | 9.40 | 9.50 | 0.00 | - | 40 | 167 | 0.00% |
| CVS240419C00064000 | 2024-04-12 10:06AM EDT | 64.00 | 5.45 | 5.40 | 5.60 | 0.00 | - | 70 | 70 | 43.36% |
| CVS240419C00065000 | 2024-04-16 11:16AM EDT | 65.00 | 4.40 | 4.40 | 4.55 | +0.46 | +11.68% | 1 | 35 | 0.00% |
| CVS240419C00066000 | 2024-04-15 9:37AM EDT | 66.00 | 3.65 | 3.40 | 3.55 | 0.00 | - | 11 | 14 | 0.00% |
| CVS240419C00067000 | 2024-04-16 9:39AM EDT | 67.00 | 2.83 | 2.42 | 2.58 | +0.08 | +2.91% | 11 | 42 | 19.92% |
| CVS240419C00067500 | 2024-04-16 11:14AM EDT | 67.50 | 1.92 | 1.87 | 2.09 | -0.22 | -10.28% | 7 | 97 | 17.97% |
| CVS240419C00068000 | 2024-04-16 10:52AM EDT | 68.00 | 1.58 | 1.57 | 1.67 | -0.02 | -1.25% | 83 | 625 | 20.51% |
| CVS240419C00069000 | 2024-04-16 12:24PM EDT | 69.00 | 0.97 | 0.86 | 0.90 | -0.01 | -1.02% | 88 | 1,130 | 19.92% |
| CVS240419C00070000 | 2024-04-16 12:23PM EDT | 70.00 | 0.45 | 0.39 | 0.41 | -0.19 | -29.69% | 4,807 | 5,109 | 20.75% |
| CVS240419C00071000 | 2024-04-16 12:14PM EDT | 71.00 | 0.15 | 0.14 | 0.18 | -0.23 | -60.53% | 704 | 3,144 | 22.75% |
| CVS240419C00072000 | 2024-04-16 12:22PM EDT | 72.00 | 0.06 | 0.06 | 0.08 | -0.18 | -75.00% | 371 | 1,628 | 24.90% |
| CVS240419C00072500 | 2024-04-16 11:09AM EDT | 72.50 | 0.05 | 0.04 | 0.06 | -0.13 | -72.22% | 48 | 2,508 | 26.56% |
| CVS240419C00073000 | 2024-04-16 10:11AM EDT | 73.00 | 0.07 | 0.03 | 0.06 | -0.06 | -46.15% | 14 | 782 | 30.08% |
| CVS240419C00074000 | 2024-04-16 12:24PM EDT | 74.00 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 191 | 1,512 | 33.59% |
| CVS240419C00075000 | 2024-04-16 12:23PM EDT | 75.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 259 | 2,643 | 37.50% |
| CVS240419C00076000 | 2024-04-16 12:08PM EDT | 76.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 39 | 763 | 44.92% |
| CVS240419C00077000 | 2024-04-16 10:45AM EDT | 77.00 | 0.01 | 0.01 | 0.03 | -0.01 | -25.00% | 4 | 2,709 | 48.05% |
| CVS240419C00077500 | 2024-04-16 12:24PM EDT | 77.50 | 0.23 | 0.00 | 0.22 | +0.19 | +475.00% | 11 | 5,828 | 63.87% |
| CVS240419C00078000 | 2024-04-16 10:04AM EDT | 78.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 27 | 991 | 50.00% |
| CVS240419C00079000 | 2024-04-16 12:12PM EDT | 79.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1 | 1,494 | 53.13% |
| CVS240419C00080000 | 2024-04-16 10:19AM EDT | 80.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 10 | 7,991 | 57.03% |
| CVS240419C00081000 | 2024-04-16 9:34AM EDT | 81.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 160 | 4,605 | 61.72% |
| CVS240419C00082000 | 2024-04-15 12:57PM EDT | 82.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 1,287 | 65.63% |
| CVS240419C00082500 | 2024-04-16 11:16AM EDT | 82.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 28 | 7,208 | 67.97% |
| CVS240419C00083000 | 2024-04-16 11:15AM EDT | 83.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 74 | 649 | 70.31% |
| CVS240419C00084000 | 2024-04-15 11:57AM EDT | 84.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 450 | 65.63% |
| CVS240419C00085000 | 2024-04-15 10:20AM EDT | 85.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 7,992 | 89.06% |
| CVS240419C00086000 | 2024-04-10 2:01PM EDT | 86.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 72 | 524 | 103.52% |
| CVS240419C00087000 | 2024-04-12 1:32PM EDT | 87.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 10 | 557 | 108.20% |
| CVS240419C00087500 | 2024-04-16 9:30AM EDT | 87.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,350 | 78.13% |
| CVS240419C00088000 | 2024-04-12 1:33PM EDT | 88.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 10 | 422 | 112.89% |
| CVS240419C00089000 | 2024-04-09 10:07AM EDT | 89.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 35 | 33 | 117.19% |
| CVS240419C00090000 | 2024-04-11 3:48PM EDT | 90.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 174 | 1,083 | 96.88% |
| CVS240419C00095000 | 2024-04-02 10:35AM EDT | 95.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 22 | 349 | 141.02% |
| CVS240419C00100000 | 2024-03-26 9:32AM EDT | 100.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 35 | 165 | 118.75% |
| CVS240419C00105000 | 2024-03-26 9:34AM EDT | 105.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 35 | 154 | 146.88% |
| CVS240419C00110000 | 2024-04-10 9:30AM EDT | 110.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 3 | 6 | 196.09% |
Options de ventepour19 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240419P00045000 | 2024-01-26 11:17AM EDT | 45.00 | 0.07 | 0.00 | 0.18 | 0.00 | - | 2 | 1 | 203.91% |
| CVS240419P00047500 | 2024-02-27 4:40PM EDT | 47.50 | 0.05 | 0.00 | 1.26 | 0.00 | - | 2 | 3 | 266.80% |
| CVS240419P00050000 | 2024-04-16 9:57AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 206 | 112.50% |
| CVS240419P00055000 | 2024-04-12 1:44PM EDT | 55.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 22 | 68 | 87.50% |
| CVS240419P00060000 | 2024-04-15 2:59PM EDT | 60.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 40 | 98 | 74.22% |
| CVS240419P00061000 | 2024-04-15 3:58PM EDT | 61.00 | 0.05 | 0.00 | 0.44 | 0.00 | - | 120 | 44 | 89.26% |
| CVS240419P00062000 | 2024-04-15 11:28AM EDT | 62.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 6 | 12 | 67.38% |
| CVS240419P00063000 | 2024-04-16 12:23PM EDT | 63.00 | 0.01 | 0.01 | 0.07 | -0.07 | -87.50% | 1 | 60 | 50.00% |
| CVS240419P00064000 | 2024-04-15 3:16PM EDT | 64.00 | 0.11 | 0.01 | 0.23 | 0.00 | - | 101 | 172 | 54.30% |
| CVS240419P00065000 | 2024-04-16 10:41AM EDT | 65.00 | 0.04 | 0.04 | 0.06 | -0.19 | -82.61% | 26 | 1,719 | 39.65% |
| CVS240419P00066000 | 2024-04-16 12:25PM EDT | 66.00 | 0.08 | 0.07 | 0.09 | -0.25 | -75.76% | 38 | 620 | 35.55% |
| CVS240419P00067000 | 2024-04-16 11:58AM EDT | 67.00 | 0.17 | 0.17 | 0.19 | -0.39 | -69.64% | 82 | 1,758 | 34.47% |
| CVS240419P00067500 | 2024-04-16 11:57AM EDT | 67.50 | 0.30 | 0.27 | 0.29 | -0.40 | -57.14% | 54 | 1,731 | 34.96% |
| CVS240419P00068000 | 2024-04-16 11:53AM EDT | 68.00 | 0.40 | 0.38 | 0.42 | -0.49 | -55.06% | 182 | 2,802 | 35.35% |
| CVS240419P00069000 | 2024-04-16 12:08PM EDT | 69.00 | 0.81 | 0.79 | 0.85 | -0.72 | -47.06% | 180 | 1,391 | 38.28% |
| CVS240419P00070000 | 2024-04-16 11:47AM EDT | 70.00 | 1.45 | 1.46 | 1.54 | -0.63 | -30.29% | 298 | 5,384 | 44.92% |
| CVS240419P00071000 | 2024-04-16 12:32PM EDT | 71.00 | 2.27 | 2.25 | 2.35 | -0.63 | -21.72% | 76 | 1,323 | 50.05% |
| CVS240419P00072000 | 2024-04-16 10:00AM EDT | 72.00 | 2.79 | 3.15 | 3.30 | -0.85 | -23.35% | 259 | 3,608 | 58.89% |
| CVS240419P00072500 | 2024-04-16 11:25AM EDT | 72.50 | 3.78 | 3.70 | 3.80 | -0.45 | -10.64% | 30 | 2,528 | 65.23% |
| CVS240419P00073000 | 2024-04-16 9:34AM EDT | 73.00 | 3.77 | 4.15 | 4.70 | -0.10 | -2.58% | 4 | 1,910 | 77.59% |
| CVS240419P00074000 | 2024-04-15 12:53PM EDT | 74.00 | 5.20 | 5.15 | 5.25 | 0.00 | - | 8 | 868 | 78.13% |
| CVS240419P00075000 | 2024-04-16 12:25PM EDT | 75.00 | 6.12 | 6.15 | 6.25 | -0.41 | -6.28% | 34 | 3,812 | 87.30% |
| CVS240419P00076000 | 2024-04-16 10:23AM EDT | 76.00 | 7.02 | 7.15 | 7.25 | -0.66 | -8.59% | 3 | 453 | 96.09% |
| CVS240419P00077000 | 2024-04-15 2:25PM EDT | 77.00 | 8.17 | 8.15 | 8.30 | -0.50 | -5.77% | 15 | 1,204 | 105.66% |
| CVS240419P00077500 | 2024-04-16 12:31PM EDT | 77.50 | 8.63 | 8.60 | 8.75 | -0.62 | -6.70% | 8 | 2,655 | 107.23% |
| CVS240419P00078000 | 2024-04-16 9:57AM EDT | 78.00 | 9.25 | 9.10 | 9.30 | +0.15 | +1.65% | 7 | 2,639 | 112.50% |
| CVS240419P00079000 | 2024-04-15 1:31PM EDT | 79.00 | 10.29 | 10.15 | 10.25 | 0.00 | - | 12 | 2,920 | 120.22% |
| CVS240419P00080000 | 2024-04-15 1:31PM EDT | 80.00 | 11.29 | 11.10 | 11.30 | 0.00 | - | 4 | 1,010 | 127.73% |
| CVS240419P00081000 | 2024-04-01 11:27AM EDT | 81.00 | 2.85 | 12.15 | 12.25 | 0.00 | - | 38 | 218 | 134.96% |
| CVS240419P00082000 | 2024-04-01 9:39AM EDT | 82.00 | 3.60 | 13.15 | 13.25 | 0.00 | - | 1 | 140 | 142.09% |
| CVS240419P00082500 | 2024-04-05 10:59AM EDT | 82.50 | 8.75 | 13.65 | 13.75 | 0.00 | - | 4 | 627 | 145.51% |
| CVS240419P00083000 | 2024-03-27 10:20AM EDT | 83.00 | 4.35 | 14.10 | 14.25 | 0.00 | - | 1 | 218 | 147.46% |
| CVS240419P00084000 | 2024-04-01 9:49AM EDT | 84.00 | 5.40 | 15.10 | 15.40 | 0.00 | - | 6 | 462 | 158.69% |
| CVS240419P00085000 | 2024-03-27 10:17AM EDT | 85.00 | 5.90 | 16.15 | 16.75 | 0.00 | - | 5 | 760 | 176.95% |
| CVS240419P00086000 | 2024-03-21 9:53AM EDT | 86.00 | 8.15 | 17.15 | 17.25 | 0.00 | - | 1 | 104 | 168.55% |
| CVS240419P00087000 | 2024-03-20 1:51PM EDT | 87.00 | 9.20 | 18.05 | 18.50 | 0.00 | - | 15 | 114 | 179.59% |
| CVS240419P00087500 | 2024-03-28 1:02PM EDT | 87.50 | 8.10 | 18.65 | 18.80 | 0.00 | - | 1 | 103 | 179.49% |
| CVS240419P00088000 | 2024-03-20 3:53PM EDT | 88.00 | 9.35 | 19.00 | 19.70 | 0.00 | - | 37 | 62 | 190.43% |
| CVS240419P00089000 | 2024-03-21 9:53AM EDT | 89.00 | 11.05 | 20.00 | 21.10 | 0.00 | - | - | 3 | 208.59% |
| CVS240419P00090000 | 2024-03-01 1:31PM EDT | 90.00 | 16.30 | 10.05 | 11.60 | 0.00 | - | 5 | 5 | 0.00% |
| CVS240419P00100000 | 2024-03-20 3:53PM EDT | 100.00 | 21.20 | 30.05 | 31.30 | 0.00 | - | 29 | 155 | 191.99% |
| CVS240419P00110000 | 2024-04-01 10:50AM EDT | 110.00 | 30.85 | 40.90 | 41.55 | 0.00 | - | 2 | 1 | 292.58% |
| CVS240419P00115000 | 2024-01-10 11:28AM EDT | 115.00 | 36.00 | 38.65 | 41.65 | 0.00 | - | - | 0 | 0.00% |
