La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 652,68 +728,92 (+1,20 %)
CVS Health Corporation (CVS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:52.50
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240621C00052500 | 2024-06-07 10:12AM EDT | 2024-06-21 | 9.00 | 7.65 | 9.95 | 0.00 | - | 3 | 350 | 120.41% |
| CVS240719C00052500 | 2024-06-10 11:32AM EDT | 2024-07-19 | 8.45 | 6.40 | 8.55 | 0.00 | - | 2 | 532 | 48.58% |
| CVS240816C00052500 | 2024-06-12 11:01AM EDT | 2024-08-16 | 8.21 | 7.70 | 9.15 | 0.00 | - | 2 | 103 | 45.22% |
| CVS240920C00052500 | 2024-06-10 10:26AM EDT | 2024-09-20 | 9.53 | 8.15 | 9.70 | 0.00 | - | 1 | 447 | 42.24% |
| CVS241018C00052500 | 2024-06-12 11:01AM EDT | 2024-10-18 | 9.08 | 9.20 | 9.40 | 0.00 | - | 1 | 267 | 34.40% |
| CVS241115C00052500 | 2024-06-06 12:16PM EDT | 2024-11-15 | 9.60 | 9.55 | 9.80 | 0.00 | - | 1 | 895 | 34.52% |
| CVS250117C00052500 | 2024-06-11 12:55PM EDT | 2025-01-17 | 10.30 | 10.20 | 10.55 | 0.00 | - | 21 | 246 | 34.19% |
| CVS250321C00052500 | 2024-06-06 2:11PM EDT | 2025-03-21 | 11.10 | 10.80 | 11.10 | 0.00 | - | 2 | 1,456 | 33.30% |
| CVS250620C00052500 | 2024-06-13 10:29AM EDT | 2025-06-20 | 11.30 | 11.55 | 12.55 | 0.00 | - | 2 | 1,151 | 36.02% |
| CVS250919C00052500 | 2024-06-07 3:45PM EDT | 2025-09-19 | 13.55 | 11.65 | 13.35 | 0.00 | - | 1 | 25 | 35.72% |
| CVS260116C00052500 | 2024-06-10 12:29PM EDT | 2026-01-16 | 13.30 | 12.40 | 13.20 | 0.00 | - | 5 | 66 | 31.28% |
| CVS261218C00052500 | 2024-06-10 12:03PM EDT | 2026-12-18 | 14.70 | 13.65 | 14.60 | 0.00 | - | 1 | 96 | 29.13% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240621P00052500 | 2024-06-14 3:51PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | 0.00 | - | 36 | 1,662 | 48.83% |
| CVS240719P00052500 | 2024-06-14 1:53PM EDT | 2024-07-19 | 0.13 | 0.11 | 0.15 | +0.03 | +30.00% | 10 | 1,546 | 29.49% |
| CVS240816P00052500 | 2024-06-14 2:04PM EDT | 2024-08-16 | 0.69 | 0.65 | 0.69 | +0.21 | +43.75% | 11 | 2,562 | 33.89% |
| CVS240920P00052500 | 2024-06-14 11:23AM EDT | 2024-09-20 | 1.02 | 0.89 | 0.98 | +0.26 | +34.21% | 1 | 1,648 | 30.96% |
| CVS241018P00052500 | 2024-06-10 3:08PM EDT | 2024-10-18 | 1.22 | 1.10 | 1.23 | 0.00 | - | 33 | 707 | 29.96% |
| CVS241115P00052500 | 2024-06-14 11:42AM EDT | 2024-11-15 | 1.92 | 1.74 | 1.87 | +0.45 | +30.61% | 1 | 1,510 | 32.76% |
| CVS250117P00052500 | 2024-06-13 2:51PM EDT | 2025-01-17 | 2.17 | 2.11 | 2.29 | 0.00 | - | 2 | 368 | 30.55% |
| CVS250321P00052500 | 2024-06-03 9:30AM EDT | 2025-03-21 | 3.10 | 2.79 | 2.97 | 0.00 | - | 1 | 37 | 30.95% |
| CVS250620P00052500 | 2024-06-14 9:51AM EDT | 2025-06-20 | 3.70 | 2.92 | 3.80 | +0.44 | +13.50% | 1 | 584 | 31.03% |
| CVS250919P00052500 | 2024-05-31 1:49PM EDT | 2025-09-19 | 4.82 | 4.15 | 4.35 | 0.00 | - | 9 | 316 | 30.23% |
| CVS260116P00052500 | 2024-06-14 12:49PM EDT | 2026-01-16 | 4.97 | 4.80 | 5.15 | -0.05 | -1.00% | 10 | 87 | 30.04% |
| CVS261218P00052500 | 2024-06-11 10:36AM EDT | 2026-12-18 | 5.96 | 5.20 | 6.90 | 0.00 | - | 1 | 39 | 29.23% |
