La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
59 205,68 -185,63 (-0,31 %)
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:55.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240510C00055000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.30 | 1.09 | 1.54 | +0.42 | +47.73% | 1,526 | 2,146 | 36.23% |
| CVS240517C00055000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 1.64 | 1.46 | 1.62 | +0.46 | +38.98% | 978 | 3,210 | 26.66% |
| CVS240621C00055000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 2.55 | 2.40 | 2.55 | +0.37 | +16.97% | 930 | 3,345 | 25.81% |
| CVS240816C00055000 | 2024-05-03 3:45PM EDT | 2024-08-16 | 3.94 | 3.80 | 3.90 | +0.47 | +13.54% | 207 | 3,628 | 29.08% |
| CVS240920C00055000 | 2024-05-03 12:25PM EDT | 2024-09-20 | 4.29 | 4.35 | 4.50 | +0.34 | +8.61% | 12 | 844 | 29.59% |
| CVS241115C00055000 | 2024-05-03 3:57PM EDT | 2024-11-15 | 5.40 | 5.05 | 5.35 | +0.55 | +11.34% | 189 | 77 | 30.27% |
| CVS250117C00055000 | 2024-05-03 3:48PM EDT | 2025-01-17 | 6.17 | 6.00 | 6.15 | +0.57 | +10.18% | 186 | 1,087 | 30.66% |
| CVS250620C00055000 | 2024-05-03 3:37PM EDT | 2025-06-20 | 7.60 | 7.30 | 7.50 | +0.65 | +9.35% | 126 | 635 | 30.07% |
| CVS250919C00055000 | 2024-05-03 1:57PM EDT | 2025-09-19 | 8.28 | 8.00 | 8.20 | +0.23 | +2.86% | 12 | 485 | 29.95% |
| CVS260116C00055000 | 2024-05-03 3:15PM EDT | 2026-01-16 | 9.00 | 8.70 | 8.95 | +0.70 | +8.43% | 352 | 1,184 | 29.58% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240510P00055000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 0.25 | 0.25 | 0.27 | -0.42 | -62.69% | 1,157 | 2,326 | 21.78% |
| CVS240517P00055000 | 2024-05-03 3:40PM EDT | 2024-05-17 | 0.45 | 0.49 | 0.51 | -0.50 | -52.63% | 1,120 | 2,175 | 21.29% |
| CVS240621P00055000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 1.16 | 1.18 | 1.20 | -0.50 | -30.12% | 2,252 | 44,890 | 20.07% |
| CVS240816P00055000 | 2024-05-03 3:33PM EDT | 2024-08-16 | 2.62 | 2.66 | 2.69 | -0.48 | -15.48% | 997 | 1,316 | 26.44% |
| CVS240920P00055000 | 2024-05-03 3:30PM EDT | 2024-09-20 | 2.84 | 2.97 | 3.05 | -0.58 | -16.96% | 136 | 968 | 25.54% |
| CVS241018P00055000 | 2024-05-03 3:47PM EDT | 2024-10-18 | 3.14 | 3.15 | 3.60 | -0.91 | -22.47% | 15 | 307 | 27.00% |
| CVS241115P00055000 | 2024-05-03 2:19PM EDT | 2024-11-15 | 3.87 | 3.90 | 4.00 | -0.53 | -12.05% | 435 | 5,853 | 27.49% |
| CVS250117P00055000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 4.40 | 4.35 | 4.75 | -0.45 | -9.28% | 575 | 6,771 | 27.97% |
| CVS250620P00055000 | 2024-05-03 2:39PM EDT | 2025-06-20 | 5.80 | 5.70 | 5.95 | -0.45 | -7.20% | 197 | 792 | 27.30% |
| CVS250919P00055000 | 2024-05-03 2:42PM EDT | 2025-09-19 | 5.93 | 5.05 | 6.50 | -1.21 | -16.95% | 1 | 702 | 26.86% |
| CVS260116P00055000 | 2024-05-03 11:44AM EDT | 2026-01-16 | 7.40 | 7.00 | 7.25 | -0.05 | -0.67% | 14 | 1,617 | 26.79% |
