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
59 046,61 +1 734,52 (+3,03 %)
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:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240510C00070000 | 2024-05-03 12:46PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 4,238 | 64.06% |
| CVS240517C00070000 | 2024-05-03 3:08PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 115 | 3,558 | 51.95% |
| CVS240524C00070000 | 2024-05-02 3:45PM EDT | 2024-05-24 | 0.05 | 0.02 | 0.05 | 0.00 | - | 33 | 216 | 45.70% |
| CVS240531C00070000 | 2024-05-03 3:29PM EDT | 2024-05-31 | 0.04 | 0.02 | 0.18 | -0.04 | -50.00% | 5 | 457 | 49.41% |
| CVS240607C00070000 | 2024-05-03 2:24PM EDT | 2024-06-07 | 0.10 | 0.01 | 0.10 | -0.10 | -50.00% | 101 | 67 | 39.65% |
| CVS240621C00070000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 357 | 4,649 | 32.23% |
| CVS240816C00070000 | 2024-05-03 3:49PM EDT | 2024-08-16 | 0.31 | 0.28 | 0.32 | +0.03 | +10.71% | 5,777 | 673 | 28.96% |
| CVS240920C00070000 | 2024-05-03 3:50PM EDT | 2024-09-20 | 0.46 | 0.42 | 0.46 | +0.06 | +15.00% | 88 | 2,403 | 27.44% |
| CVS241018C00070000 | 2024-05-03 12:10PM EDT | 2024-10-18 | 0.66 | 0.55 | 0.64 | +0.13 | +24.53% | 6 | 81 | 27.44% |
| CVS241115C00070000 | 2024-05-03 2:20PM EDT | 2024-11-15 | 0.90 | 0.80 | 0.87 | +0.11 | +13.92% | 13 | 711 | 27.86% |
| CVS250117C00070000 | 2024-05-03 3:41PM EDT | 2025-01-17 | 1.38 | 1.25 | 1.34 | +0.19 | +15.97% | 282 | 4,234 | 28.03% |
| CVS250620C00070000 | 2024-05-03 3:49PM EDT | 2025-06-20 | 2.42 | 2.18 | 2.45 | +0.17 | +7.56% | 72 | 956 | 28.21% |
| CVS250919C00070000 | 2024-05-02 11:21AM EDT | 2025-09-19 | 2.75 | 2.35 | 3.00 | +0.25 | +10.00% | 1 | 250 | 27.99% |
| CVS260116C00070000 | 2024-05-03 3:56PM EDT | 2026-01-16 | 3.69 | 3.65 | 3.80 | +0.19 | +5.43% | 225 | 17,337 | 28.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240510P00070000 | 2024-05-01 3:17PM EDT | 2024-05-10 | 14.80 | 13.90 | 14.85 | 0.00 | - | 232 | 6 | 108.40% |
| CVS240517P00070000 | 2024-05-03 3:15PM EDT | 2024-05-17 | 13.57 | 12.65 | 16.00 | -1.61 | -10.61% | 11 | 54 | 73.24% |
| CVS240524P00070000 | 2024-05-01 3:43PM EDT | 2024-05-24 | 13.75 | 12.90 | 16.15 | 0.00 | - | 105 | 5 | 69.43% |
| CVS240531P00070000 | 2024-05-02 10:57AM EDT | 2024-05-31 | 15.85 | 12.75 | 16.05 | 0.00 | - | 10 | 0 | 55.27% |
| CVS240607P00070000 | 2024-05-03 9:33AM EDT | 2024-06-07 | 14.50 | 12.90 | 15.20 | -0.65 | -4.29% | 10 | 0 | 71.19% |
| CVS240621P00070000 | 2024-05-03 3:32PM EDT | 2024-06-21 | 13.80 | 12.35 | 14.85 | -1.15 | -7.69% | 11,111 | 3,759 | 53.22% |
| CVS240816P00070000 | 2024-05-03 2:00PM EDT | 2024-08-16 | 13.90 | 12.75 | 16.15 | -0.78 | -5.31% | 4 | 2,511 | 51.90% |
| CVS240920P00070000 | 2024-05-02 3:59PM EDT | 2024-09-20 | 14.70 | 13.15 | 15.55 | +0.02 | +0.14% | 1 | 872 | 39.26% |
| CVS241018P00070000 | 2024-05-02 1:06PM EDT | 2024-10-18 | 15.68 | 11.65 | 16.00 | 0.00 | - | 14 | 350 | 39.78% |
| CVS241115P00070000 | 2024-05-03 12:31PM EDT | 2024-11-15 | 14.50 | 13.75 | 14.60 | +0.57 | +4.09% | 52 | 350 | 23.76% |
| CVS250117P00070000 | 2024-05-03 2:25PM EDT | 2025-01-17 | 14.45 | 14.40 | 15.35 | -1.08 | -6.95% | 59 | 3,102 | 27.38% |
| CVS250620P00070000 | 2024-05-03 12:05PM EDT | 2025-06-20 | 15.69 | 13.55 | 16.05 | +0.76 | +5.09% | 10 | 262 | 25.66% |
| CVS250919P00070000 | 2024-05-03 1:10PM EDT | 2025-09-19 | 15.84 | 15.20 | 16.75 | +7.44 | +88.57% | 16 | 346 | 26.49% |
| CVS260116P00070000 | 2024-05-03 1:10PM EDT | 2026-01-16 | 16.29 | 14.60 | 18.40 | -0.96 | -5.57% | 37 | 487 | 30.15% |
