Marchés français ouverture 6 h 33 min

CVS Health Corporation (CVS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
57,32-0,08 (-0,14 %)
À la clôture : 04:00PM EDT
57,23 -0,09 (-0,16 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour24 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CVS240524C000495002024-05-09 10:30AM EDT49.505.656.908.050.00-44118.95%
CVS240524C000500002024-05-20 1:56PM EDT50.007.616.307.500.00-12106.06%
CVS240524C000510002024-05-08 10:36AM EDT51.004.355.306.550.00-81100.20%
CVS240524C000515002024-05-09 11:05AM EDT51.503.954.806.050.00-1693.95%
CVS240524C000520002024-05-09 1:58PM EDT52.003.703.955.550.00-141587.50%
CVS240524C000525002024-05-20 9:51AM EDT52.505.003.805.050.00-1881.25%
CVS240524C000530002024-05-16 10:50AM EDT53.004.453.304.550.00-11274.80%
CVS240524C000535002024-05-20 12:06PM EDT53.504.253.804.050.00-11255.08%
CVS240524C000540002024-05-20 1:47PM EDT54.003.702.883.500.00-27657.23%
CVS240524C000550002024-05-21 3:52PM EDT55.002.402.262.54-0.06-2.44%9790847.66%
CVS240524C000560002024-05-21 3:44PM EDT56.001.521.391.56+0.04+2.70%442,74334.86%
CVS240524C000570002024-05-21 3:56PM EDT57.000.680.590.66-0.11-13.92%3,4564,98623.34%
CVS240524C000580002024-05-21 3:59PM EDT58.000.210.200.22-0.13-38.24%1,0083,08423.34%
CVS240524C000590002024-05-21 3:20PM EDT59.000.070.060.08-0.07-50.00%3851,89226.76%
CVS240524C000600002024-05-21 3:46PM EDT60.000.040.040.05-0.04-50.00%4,03410,42933.20%
CVS240524C000610002024-05-21 3:09PM EDT61.000.020.010.03-0.04-66.67%5130538.28%
CVS240524C000620002024-05-21 2:02PM EDT62.000.020.010.03-0.03-60.00%11172046.09%
CVS240524C000630002024-05-20 3:31PM EDT63.000.040.010.030.00-34261350.78%
CVS240524C000640002024-05-21 3:05PM EDT64.000.010.000.11-0.02-66.67%10671667.97%
CVS240524C000650002024-05-21 2:09PM EDT65.000.010.000.04-0.02-66.67%1741064.06%
CVS240524C000660002024-05-20 3:20PM EDT66.000.010.000.420.00-11407108.98%
CVS240524C000670002024-05-20 2:42PM EDT67.000.010.000.030.00-8036675.00%
CVS240524C000680002024-05-20 3:23PM EDT68.000.020.000.420.00-27182125.78%
CVS240524C000690002024-05-20 10:12AM EDT69.000.020.000.300.00-21,025124.61%
CVS240524C000700002024-05-20 9:42AM EDT70.000.010.000.010.00-725481.25%
CVS240524C000710002024-05-20 9:45AM EDT71.000.010.000.040.00-1622101.56%
CVS240524C000720002024-05-17 11:48AM EDT72.000.010.001.600.00-1068219.73%
CVS240524C000730002024-05-17 10:17AM EDT73.000.010.000.720.00-2068184.77%
CVS240524C000740002024-05-21 12:18PM EDT74.000.020.000.10-0.02-50.00%1104133.59%
CVS240524C000750002024-05-14 9:33AM EDT75.000.020.000.040.00-32125123.44%
CVS240524C000760002024-05-21 12:34PM EDT76.000.100.000.04+0.09+900.00%558128.13%
CVS240524C000770002024-05-10 1:52PM EDT77.000.020.001.300.00-135247.07%
CVS240524C000780002024-05-14 3:38PM EDT78.000.020.000.450.00-27104200.59%
CVS240524C000790002024-05-01 3:09PM EDT79.000.030.000.840.00-1017235.94%
CVS240524C000800002024-05-16 3:45PM EDT80.000.020.000.030.00-2414143.75%
CVS240524C000810002024-05-06 3:31PM EDT81.000.010.000.940.00-12255.86%
CVS240524C000820002024-05-06 2:52PM EDT82.000.010.000.030.00-9127153.13%
CVS240524C000830002024-05-08 10:13AM EDT83.000.010.000.000.00-202150.00%
CVS240524C000840002024-05-06 12:30PM EDT84.000.010.000.010.00-30230143.75%
CVS240524C000850002024-04-05 11:50AM EDT85.000.260.000.040.00-55171.88%
CVS240524C000860002024-05-10 12:13PM EDT86.000.010.000.010.00-1110153.13%
CVS240524C000870002024-05-02 9:30AM EDT87.000.030.000.000.00--150.00%
Options de ventepour24 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CVS240524P000400002024-05-14 3:45PM EDT40.000.010.000.000.00-1151,11750.00%
CVS240524P000430002024-05-15 1:08PM EDT43.000.010.000.450.00-218201.95%
CVS240524P000450002024-05-17 10:20AM EDT45.000.010.000.030.00-73234112.50%
CVS240524P000460002024-05-16 10:59AM EDT46.000.010.000.030.00-2333103.13%
CVS240524P000470002024-05-21 10:49AM EDT47.000.010.000.020.00-3054189.06%
CVS240524P000480002024-05-21 2:54PM EDT48.000.010.000.020.00-10156581.25%
CVS240524P000485002024-05-21 1:48PM EDT48.500.020.000.45-0.01-33.33%170130.86%
CVS240524P000490002024-05-20 3:53PM EDT49.000.030.010.050.00-4527884.38%
CVS240524P000495002024-05-14 10:37AM EDT49.500.050.010.230.00-223446102.34%
CVS240524P000500002024-05-20 11:20AM EDT50.000.020.010.020.00-1351667.19%
CVS240524P000510002024-05-21 9:30AM EDT51.000.020.010.030.00-1160361.72%
CVS240524P000515002024-05-20 10:45AM EDT51.500.020.010.050.00-6814560.94%
CVS240524P000520002024-05-20 1:21PM EDT52.000.020.010.100.00-24124462.89%
CVS240524P000525002024-05-20 9:59AM EDT52.500.030.010.040.00-826650.00%
CVS240524P000530002024-05-21 10:31AM EDT53.000.030.010.990.00-2544497.46%
CVS240524P000535002024-05-21 2:18PM EDT53.500.030.010.04-0.02-40.00%1812444.53%
CVS240524P000540002024-05-21 2:57PM EDT54.000.020.020.03-0.02-50.00%10354637.50%
CVS240524P000550002024-05-21 2:54PM EDT55.000.040.030.04-0.04-50.00%2192,34429.69%
CVS240524P000560002024-05-21 3:45PM EDT56.000.060.060.08-0.09-60.00%3182,88123.15%
CVS240524P000570002024-05-21 3:52PM EDT57.000.270.250.28-0.08-22.86%4841,26720.31%
CVS240524P000580002024-05-21 3:34PM EDT58.000.840.821.21-0.11-11.58%13247039.65%
CVS240524P000590002024-05-21 2:51PM EDT59.001.681.591.87+0.08+5.00%13435.55%
CVS240524P000600002024-05-21 2:10PM EDT60.002.742.513.15+0.09+3.40%62267.29%
CVS240524P000610002024-05-08 1:10PM EDT61.005.853.504.650.00-4375.20%
CVS240524P000620002024-05-15 10:49AM EDT62.006.204.555.700.00-31090.72%
CVS240524P000630002024-05-17 9:30AM EDT63.005.445.556.800.00-3048105.86%
CVS240524P000640002024-05-03 2:38PM EDT64.007.926.507.750.00-10112.89%
CVS240524P000650002024-05-09 1:29PM EDT65.009.587.508.750.00-10123.24%
CVS240524P000660002024-05-09 11:23AM EDT66.0010.708.509.700.00-10131.06%
CVS240524P000670002024-05-08 1:10PM EDT67.0011.889.5010.750.00-22142.77%
CVS240524P000680002024-05-08 3:11PM EDT68.0012.9510.5011.750.00-21152.15%
CVS240524P000690002024-05-02 3:04PM EDT69.0013.9511.5012.750.00-1441161.13%
CVS240524P000700002024-05-01 3:43PM EDT70.0013.7511.4513.000.00-1055156.25%
CVS240524P000710002024-05-08 10:40AM EDT71.0015.4612.4515.150.00-10133.59%
CVS240524P000720002024-05-01 3:26PM EDT72.0016.8012.3015.200.00-1420194.34%
CVS240524P000730002024-05-01 3:23PM EDT73.0017.0014.5017.550.00-420183.01%
CVS240524P000740002024-05-10 2:03PM EDT74.0018.6916.1518.500.00-17223.05%
CVS240524P000750002024-05-01 3:26PM EDT75.0020.1516.6018.750.00-760267.68%
CVS240524P000760002024-05-16 12:13PM EDT76.0018.3016.4520.700.00-11343.07%
CVS240524P000770002024-05-01 3:43PM EDT77.0021.0317.4022.000.00-360134.38%
CVS240524P000780002024-05-06 3:15PM EDT78.0022.1019.5521.850.00-78139.06%
CVS240524P000800002024-05-01 9:33AM EDT80.0024.1021.5524.150.00-30202.34%