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
59 182,79 +1 946,44 (+3,40 %)
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:60.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240510C00060000 | 2024-05-03 3:50PM EDT | 2024-05-10 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 545 | 1,198 | 30.86% |
| CVS240517C00060000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 769 | 2,265 | 25.39% |
| CVS240531C00060000 | 2024-05-03 3:31PM EDT | 2024-05-31 | 0.25 | 0.17 | 0.24 | +0.05 | +25.00% | 61 | 236 | 22.75% |
| CVS240621C00060000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 0.58 | 0.54 | 0.57 | +0.09 | +18.37% | 1,523 | 3,375 | 23.39% |
| CVS240816C00060000 | 2024-05-03 3:56PM EDT | 2024-08-16 | 1.70 | 1.66 | 1.71 | +0.21 | +14.09% | 605 | 2,014 | 27.22% |
| CVS240920C00060000 | 2024-05-03 3:40PM EDT | 2024-09-20 | 2.26 | 2.11 | 2.18 | +0.32 | +16.49% | 457 | 1,078 | 27.22% |
| CVS241018C00060000 | 2024-05-03 3:55PM EDT | 2024-10-18 | 2.54 | 2.31 | 2.61 | +0.31 | +13.90% | 61 | 840 | 27.82% |
| CVS241115C00060000 | 2024-05-03 3:57PM EDT | 2024-11-15 | 3.10 | 2.70 | 3.10 | +0.35 | +12.73% | 213 | 460 | 28.86% |
| CVS250117C00060000 | 2024-05-03 3:48PM EDT | 2025-01-17 | 3.90 | 3.70 | 3.90 | +0.35 | +9.86% | 151 | 1,042 | 29.44% |
| CVS250620C00060000 | 2024-05-03 2:46PM EDT | 2025-06-20 | 5.32 | 5.05 | 5.25 | +0.47 | +9.69% | 114 | 667 | 29.04% |
| CVS250919C00060000 | 2024-05-03 2:24PM EDT | 2025-09-19 | 5.95 | 5.65 | 5.90 | +0.47 | +8.58% | 16 | 476 | 28.77% |
| CVS260116C00060000 | 2024-05-03 3:29PM EDT | 2026-01-16 | 6.74 | 6.30 | 6.95 | +0.41 | +6.48% | 126 | 278 | 29.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240510P00060000 | 2024-05-03 10:28AM EDT | 2024-05-10 | 4.85 | 3.90 | 4.70 | -0.25 | -4.90% | 10 | 140 | 63.18% |
| CVS240517P00060000 | 2024-05-03 3:43PM EDT | 2024-05-17 | 3.81 | 3.55 | 4.30 | -1.17 | -23.49% | 87 | 748 | 30.47% |
| CVS240524P00060000 | 2024-05-03 2:39PM EDT | 2024-05-24 | 4.00 | 2.73 | 4.90 | -1.74 | -30.31% | 1 | 62 | 41.31% |
| CVS240531P00060000 | 2024-05-03 3:27PM EDT | 2024-05-31 | 4.39 | 4.00 | 4.55 | -1.36 | -23.65% | 17 | 81 | 28.22% |
| CVS240607P00060000 | 2024-05-03 3:31PM EDT | 2024-06-07 | 3.85 | 4.05 | 4.55 | -1.38 | -26.39% | 3 | 31 | 25.24% |
| CVS240621P00060000 | 2024-05-03 2:31PM EDT | 2024-06-21 | 4.15 | 3.55 | 4.95 | -1.05 | -20.19% | 42 | 2,541 | 27.81% |
| CVS240816P00060000 | 2024-05-03 3:17PM EDT | 2024-08-16 | 5.23 | 4.60 | 6.25 | -0.95 | -15.37% | 195 | 567 | 31.18% |
| CVS240920P00060000 | 2024-05-03 9:50AM EDT | 2024-09-20 | 6.40 | 5.70 | 6.30 | -0.06 | -0.93% | 1 | 5,718 | 27.39% |
| CVS241018P00060000 | 2024-05-03 3:44PM EDT | 2024-10-18 | 5.81 | 5.90 | 6.50 | -1.49 | -20.41% | 6 | 71 | 26.39% |
| CVS241115P00060000 | 2024-05-03 1:41PM EDT | 2024-11-15 | 6.55 | 6.60 | 6.70 | -1.45 | -18.12% | 6 | 323 | 25.71% |
| CVS250117P00060000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 7.05 | 6.95 | 7.55 | -1.09 | -13.39% | 26 | 4,814 | 27.03% |
| CVS250620P00060000 | 2024-05-03 3:25PM EDT | 2025-06-20 | 8.25 | 8.30 | 8.70 | -0.75 | -8.33% | 3 | 2,382 | 26.32% |
| CVS250919P00060000 | 2024-05-03 2:59PM EDT | 2025-09-19 | 8.80 | 8.85 | 11.40 | -1.25 | -12.44% | 251 | 93 | 34.14% |
| CVS260116P00060000 | 2024-05-03 2:43PM EDT | 2026-01-16 | 9.50 | 9.50 | 10.70 | -0.95 | -9.09% | 1 | 1,091 | 28.31% |
