La bourse est fermée
Dow Jones
39 908,00 +349,89 (+0,88 %) Nasdaq
16 742,39 +231,21 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0886 +0,0065 (+0,60 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 728,44 +4 128,22 (+7,29 %)
CVS Health Corporation (CVS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:45.00
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517C00045000 | 2024-05-13 10:01AM EDT | 2024-05-17 | 12.00 | 10.15 | 11.60 | 0.00 | - | 1 | 24 | 182.42% |
| CVS240531C00045000 | 2024-05-03 12:44PM EDT | 2024-05-31 | 10.92 | 10.30 | 12.50 | 0.00 | - | 2 | 2 | 62.70% |
| CVS240607C00045000 | 2024-05-06 10:36AM EDT | 2024-06-07 | 11.00 | 11.30 | 12.55 | 0.00 | - | 3 | 5 | 77.93% |
| CVS240621C00045000 | 2024-05-14 3:17PM EDT | 2024-06-21 | 10.96 | 11.45 | 13.60 | 0.00 | - | 6 | 17 | 77.30% |
| CVS240816C00045000 | 2024-05-10 9:55AM EDT | 2024-08-16 | 11.65 | 11.75 | 12.10 | 0.00 | - | 1 | 51 | 42.46% |
| CVS240920C00045000 | 2024-05-13 2:31PM EDT | 2024-09-20 | 12.50 | 11.95 | 12.25 | 0.00 | - | 1 | 18 | 38.33% |
| CVS241018C00045000 | 2024-05-03 10:19AM EDT | 2024-10-18 | 11.50 | 12.25 | 13.40 | 0.00 | - | 5 | 5 | 47.27% |
| CVS241115C00045000 | 2024-05-15 2:41PM EDT | 2024-11-15 | 12.08 | 12.40 | 12.60 | +0.28 | +2.37% | 2 | 619 | 35.79% |
| CVS250117C00045000 | 2024-05-15 11:12AM EDT | 2025-01-17 | 12.70 | 12.85 | 13.80 | +0.40 | +3.25% | 2 | 284 | 40.72% |
| CVS250321C00045000 | 2024-05-15 11:13AM EDT | 2025-03-21 | 12.90 | 11.55 | 14.45 | +0.06 | +0.47% | 4 | 6 | 40.70% |
| CVS250620C00045000 | 2024-05-14 12:05PM EDT | 2025-06-20 | 13.15 | 13.45 | 14.60 | 0.00 | - | 35 | 37 | 36.66% |
| CVS250919C00045000 | 2024-05-06 10:57AM EDT | 2025-09-19 | 13.55 | 13.35 | 15.00 | 0.00 | - | 1 | 5 | 35.14% |
| CVS260116C00045000 | 2024-05-15 2:14PM EDT | 2026-01-16 | 14.35 | 14.55 | 15.10 | +0.12 | +0.84% | 51 | 154 | 32.00% |
| CVS261218C00045000 | 2024-05-14 1:01PM EDT | 2026-12-18 | 15.25 | 15.50 | 16.45 | 0.00 | - | 11 | 53 | 30.54% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517P00045000 | 2024-05-13 2:44PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 797 | 104.69% |
| CVS240524P00045000 | 2024-05-03 1:00PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.02 | 0.00 | - | 201 | 94 | 57.81% |
| CVS240531P00045000 | 2024-05-09 12:14PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 285 | 52.15% |
| CVS240607P00045000 | 2024-05-14 1:36PM EDT | 2024-06-07 | 0.04 | 0.01 | 0.05 | 0.00 | - | 2 | 6 | 43.75% |
| CVS240614P00045000 | 2024-05-13 12:08PM EDT | 2024-06-14 | 0.04 | 0.01 | 0.08 | 0.00 | - | 9 | 9 | 41.80% |
| CVS240621P00045000 | 2024-05-13 12:08PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.08 | 0.00 | - | 28 | 513 | 37.70% |
| CVS240719P00045000 | 2024-05-15 12:27PM EDT | 2024-07-19 | 0.12 | 0.08 | 0.12 | +0.03 | +33.33% | 1 | 8 | 30.86% |
| CVS240816P00045000 | 2024-05-15 3:36PM EDT | 2024-08-16 | 0.34 | 0.32 | 0.35 | -0.06 | -15.00% | 34 | 481 | 32.86% |
| CVS240920P00045000 | 2024-05-15 3:26PM EDT | 2024-09-20 | 0.52 | 0.46 | 0.49 | -0.03 | -5.45% | 12 | 154 | 30.71% |
| CVS241018P00045000 | 2024-05-15 11:44AM EDT | 2024-10-18 | 0.67 | 0.60 | 0.64 | +0.02 | +3.08% | 1 | 433 | 30.13% |
| CVS241115P00045000 | 2024-05-15 2:07PM EDT | 2024-11-15 | 1.06 | 0.97 | 1.02 | -0.05 | -4.50% | 32 | 296 | 32.37% |
| CVS250117P00045000 | 2024-05-15 2:48PM EDT | 2025-01-17 | 1.34 | 1.27 | 1.33 | -0.11 | -7.59% | 30 | 2,186 | 30.85% |
| CVS250321P00045000 | 2024-05-15 1:09PM EDT | 2025-03-21 | 1.75 | 1.57 | 1.80 | -0.18 | -9.33% | 40 | 46 | 31.15% |
| CVS250620P00045000 | 2024-05-15 2:20PM EDT | 2025-06-20 | 2.42 | 2.25 | 2.40 | -0.03 | -1.22% | 4 | 2,190 | 31.15% |
| CVS250919P00045000 | 2024-05-13 12:56PM EDT | 2025-09-19 | 2.74 | 2.79 | 2.96 | 0.00 | - | 2 | 230 | 31.15% |
| CVS260116P00045000 | 2024-05-15 12:39PM EDT | 2026-01-16 | 3.55 | 3.45 | 3.50 | -0.10 | -2.74% | 2 | 954 | 30.48% |
| CVS261218P00045000 | 2024-05-14 3:19PM EDT | 2026-12-18 | 5.10 | 4.80 | 5.15 | 0.00 | - | 13 | 55 | 30.44% |
