La bourse ferme dans 5 h 20 min
CAC 40
8 041,09 +24,44 (+0,30 %) Euro Stoxx 50
4 973,79 +34,78 (+0,70 %) Dow Jones
38 085,80 -375,12 (-0,98 %) EUR/USD
1,0737 +0,0003 (+0,03 %) Gold future
2 361,30 +18,80 (+0,80 %) Bitcoin EUR
60 075,38 +625,36 (+1,05 %)
CVS Health Corporation (CVS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240426C00060000 | 2024-04-23 1:06PM EDT | 60.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVS240426C00063000 | 2024-04-18 2:14PM EDT | 63.00 | 6.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVS240426C00064000 | 2024-04-18 3:24PM EDT | 64.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVS240426C00065000 | 2024-04-25 3:43PM EDT | 65.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| CVS240426C00066000 | 2024-04-25 3:32PM EDT | 66.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CVS240426C00067000 | 2024-04-25 3:59PM EDT | 67.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 0.00% |
| CVS240426C00068000 | 2024-04-25 3:57PM EDT | 68.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 606 | 0 | 6.25% |
| CVS240426C00069000 | 2024-04-25 3:59PM EDT | 69.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 485 | 0 | 12.50% |
| CVS240426C00070000 | 2024-04-25 3:19PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 25.00% |
| CVS240426C00071000 | 2024-04-25 3:05PM EDT | 71.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| CVS240426C00072000 | 2024-04-25 3:37PM EDT | 72.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 25.00% |
| CVS240426C00073000 | 2024-04-25 3:52PM EDT | 73.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 50.00% |
| CVS240426C00074000 | 2024-04-24 11:22AM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CVS240426C00075000 | 2024-04-25 10:10AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CVS240426C00076000 | 2024-04-25 9:55AM EDT | 76.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CVS240426C00077000 | 2024-04-24 3:57PM EDT | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| CVS240426C00078000 | 2024-04-24 3:54PM EDT | 78.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 50.00% |
| CVS240426C00079000 | 2024-04-25 10:53AM EDT | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVS240426C00080000 | 2024-04-22 2:21PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 50.00% |
| CVS240426C00081000 | 2024-04-23 11:58AM EDT | 81.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVS240426C00082000 | 2024-04-24 3:04PM EDT | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CVS240426C00083000 | 2024-04-25 11:43AM EDT | 83.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 50.00% |
| CVS240426C00084000 | 2024-04-16 11:23AM EDT | 84.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVS240426C00085000 | 2024-04-19 1:00PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CVS240426C00086000 | 2024-04-11 10:55AM EDT | 86.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CVS240426C00087000 | 2024-04-10 11:10AM EDT | 87.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| CVS240426C00088000 | 2024-04-15 2:48PM EDT | 88.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CVS240426C00089000 | 2024-04-02 9:58AM EDT | 89.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CVS240426C00090000 | 2024-04-01 11:18AM EDT | 90.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CVS240426C00095000 | 2024-03-26 1:48PM EDT | 95.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 405.86% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240426P00059000 | 2024-04-17 3:05PM EDT | 59.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| CVS240426P00060000 | 2024-04-25 11:04AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| CVS240426P00061000 | 2024-04-25 2:19PM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 50.00% |
| CVS240426P00062000 | 2024-04-25 2:25PM EDT | 62.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| CVS240426P00063000 | 2024-04-25 3:34PM EDT | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 25.00% |
| CVS240426P00064000 | 2024-04-25 3:03PM EDT | 64.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CVS240426P00065000 | 2024-04-25 3:58PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 25.00% |
| CVS240426P00066000 | 2024-04-25 3:09PM EDT | 66.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 12.50% |
| CVS240426P00067000 | 2024-04-25 3:59PM EDT | 67.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 3.13% |
| CVS240426P00068000 | 2024-04-25 3:54PM EDT | 68.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.00% |
| CVS240426P00069000 | 2024-04-25 3:53PM EDT | 69.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| CVS240426P00070000 | 2024-04-25 3:50PM EDT | 70.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| CVS240426P00071000 | 2024-04-25 3:26PM EDT | 71.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CVS240426P00072000 | 2024-04-24 10:27AM EDT | 72.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS240426P00073000 | 2024-04-24 3:55PM EDT | 73.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 650 | 0 | 0.00% |
| CVS240426P00074000 | 2024-04-25 3:46PM EDT | 74.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1,524 | 0 | 0.00% |
| CVS240426P00075000 | 2024-04-25 3:46PM EDT | 75.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 0.00% |
| CVS240426P00076000 | 2024-04-25 2:47PM EDT | 76.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVS240426P00077000 | 2024-04-22 3:15PM EDT | 77.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| CVS240426P00078000 | 2024-04-24 2:42PM EDT | 78.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CVS240426P00079000 | 2024-04-24 3:55PM EDT | 79.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| CVS240426P00080000 | 2024-04-24 2:42PM EDT | 80.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CVS240426P00082000 | 2024-03-11 10:10AM EDT | 82.00 | 7.38 | 10.30 | 10.55 | 0.00 | - | 2 | 0 | 0.00% |
