La bourse est fermée

CVS Health Corporation (CVS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
103,95+0,31 (+0,30 %)
À partir de 02:26PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 août 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CVS220819C000475002022-07-20 1:57PM EDT47.5047.0056.8056.900.00--0821.09%
CVS220819C000550002022-07-26 2:08PM EDT55.0040.4049.0049.400.00--0628.91%
CVS220819C000600002022-07-20 2:34PM EDT60.0034.9844.1044.400.00-30570.31%
CVS220819C000650002022-07-20 1:49PM EDT65.0029.5539.2039.350.00-400504.69%
CVS220819C000700002022-07-20 2:40PM EDT70.0025.1034.2534.450.00-1400453.52%
CVS220819C000750002022-07-29 9:46AM EDT75.0021.0029.2029.350.00-10370.31%
CVS220819C000800002022-08-03 9:43AM EDT80.0019.9024.2024.400.00-518313.28%
CVS220819C000825002022-08-18 9:33AM EDT82.5021.9021.7021.900.00-2120283.20%
CVS220819C000830002022-08-03 9:33AM EDT83.0016.1021.2521.400.00-114281.25%
CVS220819C000840002022-07-22 10:00AM EDT84.0010.8520.2520.400.00-105269.14%
CVS220819C000850002022-08-19 9:37AM EDT85.0018.4019.2019.40-3.05-14.22%3387253.32%
CVS220819C000860002022-08-10 10:36AM EDT86.0017.9018.1518.300.00-12228.91%
CVS220819C000870002022-08-08 3:16PM EDT87.0015.1517.2517.400.00-34233.40%
CVS220819C000875002022-08-19 1:04PM EDT87.5016.9916.7016.95+2.34+15.97%151227.54%
CVS220819C000880002022-07-25 3:30PM EDT88.007.3516.2516.400.00-1318221.48%
CVS220819C000890002022-08-03 12:13PM EDT89.0011.7315.2515.350.00-18206.25%
CVS220819C000900002022-08-19 12:19PM EDT90.0014.1414.2014.40+0.53+3.89%22,479194.73%
CVS220819C000910002022-08-18 9:41AM EDT91.0012.4013.2013.400.00-140183.01%
CVS220819C000920002022-08-18 9:36AM EDT92.0011.6012.2012.400.00-18122171.48%
CVS220819C000925002022-08-19 10:35AM EDT92.5010.7211.7011.90+0.22+2.10%22,621165.63%
CVS220819C000930002022-08-19 11:05AM EDT93.0010.4511.2011.40+0.45+4.50%1186159.77%
CVS220819C000940002022-08-18 12:35PM EDT94.009.2510.1510.400.00-10551145.31%
CVS220819C000950002022-08-19 1:49PM EDT95.009.409.209.30+0.70+8.05%267,328130.86%
CVS220819C000960002022-08-19 12:26PM EDT96.008.158.158.35+1.20+17.27%3493119.34%
CVS220819C000970002022-08-18 3:02PM EDT97.006.397.157.350.00-23208107.62%
CVS220819C000975002022-08-19 2:05PM EDT97.506.906.706.90+0.90+15.00%1,2382,824106.64%
CVS220819C000980002022-08-19 9:48AM EDT98.005.506.156.35+0.57+11.56%625695.90%
CVS220819C000990002022-08-19 11:35AM EDT99.004.635.155.40+0.13+2.89%2133486.13%
CVS220819C001000002022-08-19 2:08PM EDT100.004.354.154.35+0.81+22.88%3545,53271.68%
CVS220819C001010002022-08-19 2:03PM EDT101.003.433.153.35+0.89+35.04%1548558.98%
CVS220819C001020002022-08-19 1:51PM EDT102.002.422.202.40+0.87+56.13%402,30954.69%
CVS220819C001030002022-08-19 1:17PM EDT103.001.481.211.36+0.58+64.44%6684836.82%
CVS220819C001040002022-08-19 2:02PM EDT104.000.450.390.39+0.15+50.00%1,8142,01219.09%
CVS220819C001050002022-08-19 2:10PM EDT105.000.070.070.08-0.02-22.22%1,1808,62618.56%
CVS220819C001060002022-08-19 1:26PM EDT106.000.030.010.03-0.01-25.00%1601,80423.44%
CVS220819C001070002022-08-19 12:23PM EDT107.000.010.000.02-0.01-50.00%221,65729.69%
CVS220819C001080002022-08-19 1:37PM EDT108.000.020.000.02+0.01+100.00%759537.50%
CVS220819C001090002022-08-19 9:44AM EDT109.000.010.000.010.00-5051940.63%
CVS220819C001100002022-08-19 1:12PM EDT110.000.030.000.01+0.02+200.00%145,56246.88%
CVS220819C001110002022-08-18 3:26PM EDT111.000.010.000.030.00-14256.25%
CVS220819C001120002022-08-16 3:29PM EDT112.000.040.000.030.00-259863.28%
CVS220819C001130002022-08-16 2:47PM EDT113.000.030.000.030.00-32169.53%
CVS220819C001140002022-08-15 1:56PM EDT114.000.020.000.030.00-434376.56%
CVS220819C001150002022-08-19 10:40AM EDT115.000.020.000.03-0.03-60.00%73,60882.81%
CVS220819C001160002022-08-16 3:43PM EDT116.000.020.000.030.00-224388.28%
CVS220819C001170002022-08-17 9:41AM EDT117.000.010.000.030.00-42193.75%
CVS220819C001180002022-08-17 9:30AM EDT118.000.010.000.030.00-3094100.00%
CVS220819C001190002022-08-15 9:54AM EDT119.000.020.000.030.00--1106.25%
CVS220819C001200002022-08-19 12:34PM EDT120.000.010.000.030.00-7765112.50%
CVS220819C001210002022-08-12 10:52AM EDT121.000.020.000.030.00--18117.19%
CVS220819C001250002022-08-16 9:40AM EDT125.000.010.000.030.00-20493139.06%
CVS220819C001300002022-08-10 12:19PM EDT130.000.010.000.030.00-11,873165.63%
CVS220819C001350002022-06-30 2:14PM EDT135.000.040.000.110.00-400239220.31%
CVS220819C001400002022-07-01 11:15AM EDT140.000.050.000.080.00-80142235.94%
CVS220819C001450002022-08-04 10:12AM EDT145.000.080.000.010.00-21,841212.50%
CVS220819C001500002022-07-26 9:53AM EDT150.000.010.000.520.00-5114367.58%
CVS220819C001550002022-06-22 11:37AM EDT155.000.030.000.150.00-98111328.91%
Options de ventepour19 août 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CVS220819P000475002022-07-22 10:11AM EDT47.500.050.000.520.00-1300762.50%
CVS220819P000500002022-07-14 2:02PM EDT50.000.040.000.030.00-1503500.00%
CVS220819P000550002022-07-26 11:35AM EDT55.000.020.000.010.00-132265393.75%
CVS220819P000600002022-07-29 11:02AM EDT60.000.040.000.010.00-145285350.00%
CVS220819P000650002022-08-15 2:40PM EDT65.000.010.000.520.00-4389484.38%
CVS220819P000700002022-08-03 9:33AM EDT70.000.010.000.520.00-4134417.97%
CVS220819P000750002022-08-15 11:36AM EDT75.000.010.000.030.00-2772237.50%
CVS220819P000800002022-08-19 10:50AM EDT80.000.010.000.010.00-14,150175.00%
CVS220819P000825002022-08-18 3:41PM EDT82.500.010.000.010.00-3367156.25%
CVS220819P000830002022-08-08 2:40PM EDT83.000.030.000.030.00-1258168.75%
CVS220819P000840002022-07-26 3:08PM EDT84.000.400.000.030.00-3267162.50%
CVS220819P000850002022-08-19 10:55AM EDT85.000.010.000.010.00-53,141137.50%
CVS220819P000860002022-08-15 9:40AM EDT86.000.020.000.030.00-8515145.31%
CVS220819P000870002022-08-19 10:43AM EDT87.000.010.000.010.00-3145121.88%
CVS220819P000875002022-08-18 11:53AM EDT87.500.020.000.030.00-21,434134.38%
CVS220819P000880002022-08-10 1:51PM EDT88.000.020.000.030.00-1401129.69%
CVS220819P000890002022-08-18 11:41AM EDT89.000.010.000.010.00-1153106.25%
CVS220819P000900002022-08-18 3:42PM EDT90.000.010.000.010.00-53,385100.00%
CVS220819P000910002022-08-05 12:03PM EDT91.000.090.000.030.00-5599106.25%
CVS220819P000920002022-08-12 1:36PM EDT92.000.020.000.030.00-122898.44%
CVS220819P000925002022-08-16 3:56PM EDT92.500.020.000.030.00-22,47995.31%
CVS220819P000930002022-08-15 10:06AM EDT93.000.020.000.030.00-123490.63%
CVS220819P000940002022-08-11 12:17PM EDT94.000.030.000.030.00-481,09882.81%
CVS220819P000950002022-08-17 11:38AM EDT95.000.010.000.010.00-17,81565.63%
CVS220819P000960002022-08-18 11:31AM EDT96.000.020.000.030.00-1039967.19%
CVS220819P000970002022-08-18 3:05PM EDT97.000.010.000.030.00-785059.38%
CVS220819P000975002022-08-18 2:05PM EDT97.500.020.000.030.00-1180356.25%
CVS220819P000980002022-08-18 1:20PM EDT98.000.040.000.030.00-422852.34%
CVS220819P000990002022-08-18 3:01PM EDT99.000.010.000.03-0.01-50.00%11,01349.22%
CVS220819P001000002022-08-19 1:56PM EDT100.000.010.000.01-0.01-50.00%807,48834.38%
CVS220819P001010002022-08-19 12:42PM EDT101.000.010.000.01-0.04-80.00%7563926.56%
CVS220819P001020002022-08-19 1:38PM EDT102.000.010.000.01-0.07-87.50%5202,59218.75%
CVS220819P001030002022-08-19 1:53PM EDT103.000.010.010.02-0.24-96.00%3562,94111.91%
CVS220819P001040002022-08-19 1:40PM EDT104.000.130.100.13-0.49-79.03%1362,1374.79%
CVS220819P001050002022-08-19 2:07PM EDT105.000.750.710.87-0.83-52.53%1273,8440.00%
CVS220819P001060002022-08-19 12:54PM EDT106.001.581.621.76-0.83-34.44%193420.00%
CVS220819P001070002022-08-19 2:08PM EDT107.002.682.652.82-0.67-20.00%21960.00%
CVS220819P001080002022-08-17 2:15PM EDT108.002.633.653.750.00-51890.00%
CVS220819P001090002022-08-18 11:57AM EDT109.005.604.604.750.00-1790.00%
CVS220819P001100002022-08-19 10:32AM EDT110.006.725.605.75+0.48+7.69%1880.00%
CVS220819P001110002022-08-19 10:19AM EDT111.007.856.606.85+2.67+51.54%110.00%
CVS220819P001120002022-08-18 9:41AM EDT112.008.607.707.750.00-120.00%
CVS220819P001150002022-08-10 2:46PM EDT115.0011.1510.6510.750.00-100.00%
CVS220819P001170002022-08-10 2:46PM EDT117.0013.1512.6512.750.00--00.00%
CVS220819P001180002022-08-10 2:46PM EDT118.0014.1513.6013.750.00--00.00%
CVS220819P001200002022-08-10 2:46PM EDT120.0016.1515.7015.850.00-230.00%
CVS220819P001250002022-08-12 10:00AM EDT125.0019.7520.6020.850.00-300.00%
CVS220819P001300002022-07-11 9:58AM EDT130.0036.1025.6026.150.00-10210.16%
CVS220819P001350002022-06-15 2:38PM EDT135.0044.4539.9540.450.00-1015859.67%
CVS220819P001400002022-07-14 10:42AM EDT140.0049.1033.4033.800.00-200.00%
CVS220819P001450002022-07-14 9:54AM EDT145.0053.9038.4038.900.00-300.00%
CVS220819P001500002022-08-17 1:03PM EDT150.0044.5045.6045.750.00-110.00%
CVS220819P001550002022-07-18 10:54AM EDT155.0060.5547.7050.750.00-100.00%