La bourse est fermée
CAC 40
6 495,83 -61,57 (-0,94 %) Euro Stoxx 50
3 730,32 -47,06 (-1,25 %) Dow Jones
33 714,27 -284,77 (-0,84 %) EUR/USD
1,0044 -0,0048 (-0,47 %) Gold future
1 761,70 -9,50 (-0,54 %) BTC-EUR
21 285,31 -2 081,08 (-8,91 %)
CVS Health Corporation (CVS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:26PM EDT. Marché ouvert.
Options d’achatpour19 août 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS220819C00047500 | 2022-07-20 1:57PM EDT | 47.50 | 47.00 | 56.80 | 56.90 | 0.00 | - | - | 0 | 821.09% |
| CVS220819C00055000 | 2022-07-26 2:08PM EDT | 55.00 | 40.40 | 49.00 | 49.40 | 0.00 | - | - | 0 | 628.91% |
| CVS220819C00060000 | 2022-07-20 2:34PM EDT | 60.00 | 34.98 | 44.10 | 44.40 | 0.00 | - | 3 | 0 | 570.31% |
| CVS220819C00065000 | 2022-07-20 1:49PM EDT | 65.00 | 29.55 | 39.20 | 39.35 | 0.00 | - | 40 | 0 | 504.69% |
| CVS220819C00070000 | 2022-07-20 2:40PM EDT | 70.00 | 25.10 | 34.25 | 34.45 | 0.00 | - | 140 | 0 | 453.52% |
| CVS220819C00075000 | 2022-07-29 9:46AM EDT | 75.00 | 21.00 | 29.20 | 29.35 | 0.00 | - | 1 | 0 | 370.31% |
| CVS220819C00080000 | 2022-08-03 9:43AM EDT | 80.00 | 19.90 | 24.20 | 24.40 | 0.00 | - | 5 | 18 | 313.28% |
| CVS220819C00082500 | 2022-08-18 9:33AM EDT | 82.50 | 21.90 | 21.70 | 21.90 | 0.00 | - | 2 | 120 | 283.20% |
| CVS220819C00083000 | 2022-08-03 9:33AM EDT | 83.00 | 16.10 | 21.25 | 21.40 | 0.00 | - | 1 | 14 | 281.25% |
| CVS220819C00084000 | 2022-07-22 10:00AM EDT | 84.00 | 10.85 | 20.25 | 20.40 | 0.00 | - | 10 | 5 | 269.14% |
| CVS220819C00085000 | 2022-08-19 9:37AM EDT | 85.00 | 18.40 | 19.20 | 19.40 | -3.05 | -14.22% | 3 | 387 | 253.32% |
| CVS220819C00086000 | 2022-08-10 10:36AM EDT | 86.00 | 17.90 | 18.15 | 18.30 | 0.00 | - | 1 | 2 | 228.91% |
| CVS220819C00087000 | 2022-08-08 3:16PM EDT | 87.00 | 15.15 | 17.25 | 17.40 | 0.00 | - | 3 | 4 | 233.40% |
| CVS220819C00087500 | 2022-08-19 1:04PM EDT | 87.50 | 16.99 | 16.70 | 16.95 | +2.34 | +15.97% | 1 | 51 | 227.54% |
| CVS220819C00088000 | 2022-07-25 3:30PM EDT | 88.00 | 7.35 | 16.25 | 16.40 | 0.00 | - | 13 | 18 | 221.48% |
| CVS220819C00089000 | 2022-08-03 12:13PM EDT | 89.00 | 11.73 | 15.25 | 15.35 | 0.00 | - | 1 | 8 | 206.25% |
| CVS220819C00090000 | 2022-08-19 12:19PM EDT | 90.00 | 14.14 | 14.20 | 14.40 | +0.53 | +3.89% | 2 | 2,479 | 194.73% |
| CVS220819C00091000 | 2022-08-18 9:41AM EDT | 91.00 | 12.40 | 13.20 | 13.40 | 0.00 | - | 1 | 40 | 183.01% |
| CVS220819C00092000 | 2022-08-18 9:36AM EDT | 92.00 | 11.60 | 12.20 | 12.40 | 0.00 | - | 18 | 122 | 171.48% |
| CVS220819C00092500 | 2022-08-19 10:35AM EDT | 92.50 | 10.72 | 11.70 | 11.90 | +0.22 | +2.10% | 2 | 2,621 | 165.63% |
| CVS220819C00093000 | 2022-08-19 11:05AM EDT | 93.00 | 10.45 | 11.20 | 11.40 | +0.45 | +4.50% | 1 | 186 | 159.77% |
| CVS220819C00094000 | 2022-08-18 12:35PM EDT | 94.00 | 9.25 | 10.15 | 10.40 | 0.00 | - | 10 | 551 | 145.31% |
| CVS220819C00095000 | 2022-08-19 1:49PM EDT | 95.00 | 9.40 | 9.20 | 9.30 | +0.70 | +8.05% | 26 | 7,328 | 130.86% |
| CVS220819C00096000 | 2022-08-19 12:26PM EDT | 96.00 | 8.15 | 8.15 | 8.35 | +1.20 | +17.27% | 3 | 493 | 119.34% |
| CVS220819C00097000 | 2022-08-18 3:02PM EDT | 97.00 | 6.39 | 7.15 | 7.35 | 0.00 | - | 23 | 208 | 107.62% |
| CVS220819C00097500 | 2022-08-19 2:05PM EDT | 97.50 | 6.90 | 6.70 | 6.90 | +0.90 | +15.00% | 1,238 | 2,824 | 106.64% |
| CVS220819C00098000 | 2022-08-19 9:48AM EDT | 98.00 | 5.50 | 6.15 | 6.35 | +0.57 | +11.56% | 6 | 256 | 95.90% |
| CVS220819C00099000 | 2022-08-19 11:35AM EDT | 99.00 | 4.63 | 5.15 | 5.40 | +0.13 | +2.89% | 21 | 334 | 86.13% |
| CVS220819C00100000 | 2022-08-19 2:08PM EDT | 100.00 | 4.35 | 4.15 | 4.35 | +0.81 | +22.88% | 354 | 5,532 | 71.68% |
| CVS220819C00101000 | 2022-08-19 2:03PM EDT | 101.00 | 3.43 | 3.15 | 3.35 | +0.89 | +35.04% | 15 | 485 | 58.98% |
| CVS220819C00102000 | 2022-08-19 1:51PM EDT | 102.00 | 2.42 | 2.20 | 2.40 | +0.87 | +56.13% | 40 | 2,309 | 54.69% |
| CVS220819C00103000 | 2022-08-19 1:17PM EDT | 103.00 | 1.48 | 1.21 | 1.36 | +0.58 | +64.44% | 66 | 848 | 36.82% |
| CVS220819C00104000 | 2022-08-19 2:02PM EDT | 104.00 | 0.45 | 0.39 | 0.39 | +0.15 | +50.00% | 1,814 | 2,012 | 19.09% |
| CVS220819C00105000 | 2022-08-19 2:10PM EDT | 105.00 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 1,180 | 8,626 | 18.56% |
| CVS220819C00106000 | 2022-08-19 1:26PM EDT | 106.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 160 | 1,804 | 23.44% |
| CVS220819C00107000 | 2022-08-19 12:23PM EDT | 107.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 22 | 1,657 | 29.69% |
| CVS220819C00108000 | 2022-08-19 1:37PM EDT | 108.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 7 | 595 | 37.50% |
| CVS220819C00109000 | 2022-08-19 9:44AM EDT | 109.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 519 | 40.63% |
| CVS220819C00110000 | 2022-08-19 1:12PM EDT | 110.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 14 | 5,562 | 46.88% |
| CVS220819C00111000 | 2022-08-18 3:26PM EDT | 111.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 42 | 56.25% |
| CVS220819C00112000 | 2022-08-16 3:29PM EDT | 112.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 25 | 98 | 63.28% |
| CVS220819C00113000 | 2022-08-16 2:47PM EDT | 113.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 21 | 69.53% |
| CVS220819C00114000 | 2022-08-15 1:56PM EDT | 114.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 43 | 43 | 76.56% |
| CVS220819C00115000 | 2022-08-19 10:40AM EDT | 115.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 7 | 3,608 | 82.81% |
| CVS220819C00116000 | 2022-08-16 3:43PM EDT | 116.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 22 | 43 | 88.28% |
| CVS220819C00117000 | 2022-08-17 9:41AM EDT | 117.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 21 | 93.75% |
| CVS220819C00118000 | 2022-08-17 9:30AM EDT | 118.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 94 | 100.00% |
| CVS220819C00119000 | 2022-08-15 9:54AM EDT | 119.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 1 | 106.25% |
| CVS220819C00120000 | 2022-08-19 12:34PM EDT | 120.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 765 | 112.50% |
| CVS220819C00121000 | 2022-08-12 10:52AM EDT | 121.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 18 | 117.19% |
| CVS220819C00125000 | 2022-08-16 9:40AM EDT | 125.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 493 | 139.06% |
| CVS220819C00130000 | 2022-08-10 12:19PM EDT | 130.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,873 | 165.63% |
| CVS220819C00135000 | 2022-06-30 2:14PM EDT | 135.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 400 | 239 | 220.31% |
| CVS220819C00140000 | 2022-07-01 11:15AM EDT | 140.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 80 | 142 | 235.94% |
| CVS220819C00145000 | 2022-08-04 10:12AM EDT | 145.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 2 | 1,841 | 212.50% |
| CVS220819C00150000 | 2022-07-26 9:53AM EDT | 150.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 5 | 114 | 367.58% |
| CVS220819C00155000 | 2022-06-22 11:37AM EDT | 155.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 98 | 111 | 328.91% |
Options de ventepour19 août 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS220819P00047500 | 2022-07-22 10:11AM EDT | 47.50 | 0.05 | 0.00 | 0.52 | 0.00 | - | 1 | 300 | 762.50% |
| CVS220819P00050000 | 2022-07-14 2:02PM EDT | 50.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 503 | 500.00% |
| CVS220819P00055000 | 2022-07-26 11:35AM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 132 | 265 | 393.75% |
| CVS220819P00060000 | 2022-07-29 11:02AM EDT | 60.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 145 | 285 | 350.00% |
| CVS220819P00065000 | 2022-08-15 2:40PM EDT | 65.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 4 | 389 | 484.38% |
| CVS220819P00070000 | 2022-08-03 9:33AM EDT | 70.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 4 | 134 | 417.97% |
| CVS220819P00075000 | 2022-08-15 11:36AM EDT | 75.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 772 | 237.50% |
| CVS220819P00080000 | 2022-08-19 10:50AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,150 | 175.00% |
| CVS220819P00082500 | 2022-08-18 3:41PM EDT | 82.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 367 | 156.25% |
| CVS220819P00083000 | 2022-08-08 2:40PM EDT | 83.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 258 | 168.75% |
| CVS220819P00084000 | 2022-07-26 3:08PM EDT | 84.00 | 0.40 | 0.00 | 0.03 | 0.00 | - | 3 | 267 | 162.50% |
| CVS220819P00085000 | 2022-08-19 10:55AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,141 | 137.50% |
| CVS220819P00086000 | 2022-08-15 9:40AM EDT | 86.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 85 | 15 | 145.31% |
| CVS220819P00087000 | 2022-08-19 10:43AM EDT | 87.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 145 | 121.88% |
| CVS220819P00087500 | 2022-08-18 11:53AM EDT | 87.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 1,434 | 134.38% |
| CVS220819P00088000 | 2022-08-10 1:51PM EDT | 88.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 401 | 129.69% |
| CVS220819P00089000 | 2022-08-18 11:41AM EDT | 89.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 153 | 106.25% |
| CVS220819P00090000 | 2022-08-18 3:42PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,385 | 100.00% |
| CVS220819P00091000 | 2022-08-05 12:03PM EDT | 91.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 5 | 599 | 106.25% |
| CVS220819P00092000 | 2022-08-12 1:36PM EDT | 92.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 228 | 98.44% |
| CVS220819P00092500 | 2022-08-16 3:56PM EDT | 92.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 2,479 | 95.31% |
| CVS220819P00093000 | 2022-08-15 10:06AM EDT | 93.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 234 | 90.63% |
| CVS220819P00094000 | 2022-08-11 12:17PM EDT | 94.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 48 | 1,098 | 82.81% |
| CVS220819P00095000 | 2022-08-17 11:38AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,815 | 65.63% |
| CVS220819P00096000 | 2022-08-18 11:31AM EDT | 96.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 399 | 67.19% |
| CVS220819P00097000 | 2022-08-18 3:05PM EDT | 97.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 850 | 59.38% |
| CVS220819P00097500 | 2022-08-18 2:05PM EDT | 97.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 803 | 56.25% |
| CVS220819P00098000 | 2022-08-18 1:20PM EDT | 98.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 4 | 228 | 52.34% |
| CVS220819P00099000 | 2022-08-18 3:01PM EDT | 99.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 1,013 | 49.22% |
| CVS220819P00100000 | 2022-08-19 1:56PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 80 | 7,488 | 34.38% |
| CVS220819P00101000 | 2022-08-19 12:42PM EDT | 101.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 75 | 639 | 26.56% |
| CVS220819P00102000 | 2022-08-19 1:38PM EDT | 102.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 520 | 2,592 | 18.75% |
| CVS220819P00103000 | 2022-08-19 1:53PM EDT | 103.00 | 0.01 | 0.01 | 0.02 | -0.24 | -96.00% | 356 | 2,941 | 11.91% |
| CVS220819P00104000 | 2022-08-19 1:40PM EDT | 104.00 | 0.13 | 0.10 | 0.13 | -0.49 | -79.03% | 136 | 2,137 | 4.79% |
| CVS220819P00105000 | 2022-08-19 2:07PM EDT | 105.00 | 0.75 | 0.71 | 0.87 | -0.83 | -52.53% | 127 | 3,844 | 0.00% |
| CVS220819P00106000 | 2022-08-19 12:54PM EDT | 106.00 | 1.58 | 1.62 | 1.76 | -0.83 | -34.44% | 19 | 342 | 0.00% |
| CVS220819P00107000 | 2022-08-19 2:08PM EDT | 107.00 | 2.68 | 2.65 | 2.82 | -0.67 | -20.00% | 2 | 196 | 0.00% |
| CVS220819P00108000 | 2022-08-17 2:15PM EDT | 108.00 | 2.63 | 3.65 | 3.75 | 0.00 | - | 51 | 89 | 0.00% |
| CVS220819P00109000 | 2022-08-18 11:57AM EDT | 109.00 | 5.60 | 4.60 | 4.75 | 0.00 | - | 17 | 9 | 0.00% |
| CVS220819P00110000 | 2022-08-19 10:32AM EDT | 110.00 | 6.72 | 5.60 | 5.75 | +0.48 | +7.69% | 1 | 88 | 0.00% |
| CVS220819P00111000 | 2022-08-19 10:19AM EDT | 111.00 | 7.85 | 6.60 | 6.85 | +2.67 | +51.54% | 1 | 1 | 0.00% |
| CVS220819P00112000 | 2022-08-18 9:41AM EDT | 112.00 | 8.60 | 7.70 | 7.75 | 0.00 | - | 1 | 2 | 0.00% |
| CVS220819P00115000 | 2022-08-10 2:46PM EDT | 115.00 | 11.15 | 10.65 | 10.75 | 0.00 | - | 1 | 0 | 0.00% |
| CVS220819P00117000 | 2022-08-10 2:46PM EDT | 117.00 | 13.15 | 12.65 | 12.75 | 0.00 | - | - | 0 | 0.00% |
| CVS220819P00118000 | 2022-08-10 2:46PM EDT | 118.00 | 14.15 | 13.60 | 13.75 | 0.00 | - | - | 0 | 0.00% |
| CVS220819P00120000 | 2022-08-10 2:46PM EDT | 120.00 | 16.15 | 15.70 | 15.85 | 0.00 | - | 2 | 3 | 0.00% |
| CVS220819P00125000 | 2022-08-12 10:00AM EDT | 125.00 | 19.75 | 20.60 | 20.85 | 0.00 | - | 3 | 0 | 0.00% |
| CVS220819P00130000 | 2022-07-11 9:58AM EDT | 130.00 | 36.10 | 25.60 | 26.15 | 0.00 | - | 1 | 0 | 210.16% |
| CVS220819P00135000 | 2022-06-15 2:38PM EDT | 135.00 | 44.45 | 39.95 | 40.45 | 0.00 | - | 10 | 15 | 859.67% |
| CVS220819P00140000 | 2022-07-14 10:42AM EDT | 140.00 | 49.10 | 33.40 | 33.80 | 0.00 | - | 2 | 0 | 0.00% |
| CVS220819P00145000 | 2022-07-14 9:54AM EDT | 145.00 | 53.90 | 38.40 | 38.90 | 0.00 | - | 3 | 0 | 0.00% |
| CVS220819P00150000 | 2022-08-17 1:03PM EDT | 150.00 | 44.50 | 45.60 | 45.75 | 0.00 | - | 1 | 1 | 0.00% |
| CVS220819P00155000 | 2022-07-18 10:54AM EDT | 155.00 | 60.55 | 47.70 | 50.75 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Tous droits réservés.
