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
59 106,48 +1 730,11 (+3,02 %)
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:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240510C00075000 | 2024-05-03 12:49PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,077 | 75.00% |
| CVS240517C00075000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 92 | 8,040 | 61.72% |
| CVS240524C00075000 | 2024-05-03 11:52AM EDT | 2024-05-24 | 0.04 | 0.01 | 0.04 | +0.02 | +100.00% | 57 | 147 | 51.95% |
| CVS240531C00075000 | 2024-05-02 11:09AM EDT | 2024-05-31 | 0.05 | 0.01 | 0.06 | 0.00 | - | 1 | 85 | 50.78% |
| CVS240607C00075000 | 2024-05-03 11:24AM EDT | 2024-06-07 | 0.10 | 0.00 | 0.10 | -0.01 | -9.09% | 5 | 1,081 | 49.12% |
| CVS240621C00075000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.06 | 0.00 | - | 232 | 5,267 | 38.28% |
| CVS240816C00075000 | 2024-05-03 3:33PM EDT | 2024-08-16 | 0.17 | 0.16 | 0.19 | -0.01 | -5.56% | 44 | 2,089 | 31.79% |
| CVS240920C00075000 | 2024-05-03 3:52PM EDT | 2024-09-20 | 0.24 | 0.21 | 0.26 | +0.01 | +4.35% | 48 | 3,437 | 29.30% |
| CVS241018C00075000 | 2024-05-01 2:48PM EDT | 2024-10-18 | 0.33 | 0.28 | 0.32 | 0.00 | - | 12 | 231 | 27.95% |
| CVS241115C00075000 | 2024-05-03 3:41PM EDT | 2024-11-15 | 0.46 | 0.44 | 0.48 | +0.01 | +2.22% | 38 | 382 | 28.42% |
| CVS250117C00075000 | 2024-05-03 3:15PM EDT | 2025-01-17 | 0.82 | 0.72 | 0.77 | +0.14 | +20.59% | 53 | 3,363 | 27.94% |
| CVS250620C00075000 | 2024-05-03 10:22AM EDT | 2025-06-20 | 1.48 | 1.52 | 1.65 | -0.01 | -0.67% | 19 | 463 | 28.08% |
| CVS250919C00075000 | 2024-05-03 2:23PM EDT | 2025-09-19 | 2.13 | 0.23 | 2.12 | +0.33 | +18.33% | 31 | 781 | 27.86% |
| CVS260116C00075000 | 2024-05-03 2:36PM EDT | 2026-01-16 | 2.74 | 2.64 | 2.84 | +0.24 | +9.60% | 12 | 818 | 28.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240510P00075000 | 2024-05-02 3:47PM EDT | 2024-05-10 | 20.00 | 17.80 | 21.50 | 0.00 | - | 10 | 7 | 155.47% |
| CVS240517P00075000 | 2024-05-03 3:06PM EDT | 2024-05-17 | 18.56 | 17.25 | 21.00 | -0.94 | -4.82% | 4,840 | 1,352 | 64.06% |
| CVS240524P00075000 | 2024-05-01 3:26PM EDT | 2024-05-24 | 20.15 | 18.85 | 20.30 | 0.00 | - | 76 | 0 | 86.62% |
| CVS240531P00075000 | 2024-05-01 3:26PM EDT | 2024-05-31 | 19.00 | 17.45 | 21.10 | 0.00 | - | 73 | 0 | 60.64% |
| CVS240607P00075000 | 2024-04-29 9:56AM EDT | 2024-06-07 | 7.55 | 17.25 | 21.15 | 0.00 | - | 1 | 0 | 104.40% |
| CVS240621P00075000 | 2024-05-03 3:06PM EDT | 2024-06-21 | 18.39 | 16.95 | 19.15 | -1.76 | -8.73% | 5,615 | 1,493 | 37.50% |
| CVS240816P00075000 | 2024-05-03 11:08AM EDT | 2024-08-16 | 19.80 | 17.70 | 21.00 | -0.92 | -4.44% | 17 | 40 | 58.62% |
| CVS240920P00075000 | 2024-05-03 1:49PM EDT | 2024-09-20 | 18.75 | 17.00 | 21.10 | -1.77 | -8.63% | 1 | 286 | 51.73% |
| CVS241018P00075000 | 2024-05-03 10:07AM EDT | 2024-10-18 | 20.00 | 16.65 | 21.30 | +1.17 | +6.21% | 8 | 0 | 48.98% |
| CVS241115P00075000 | 2024-04-26 11:15AM EDT | 2024-11-15 | 9.50 | 16.90 | 20.55 | 0.00 | - | 2 | 167 | 39.03% |
| CVS250117P00075000 | 2024-05-02 3:44PM EDT | 2025-01-17 | 20.04 | 18.75 | 20.85 | 0.00 | - | 107 | 2,953 | 36.24% |
| CVS250620P00075000 | 2024-05-01 3:47PM EDT | 2025-06-20 | 19.18 | 18.30 | 21.70 | 0.00 | - | 1 | 74 | 33.39% |
| CVS250919P00075000 | 2024-05-01 3:50PM EDT | 2025-09-19 | 19.64 | 17.80 | 20.90 | 0.00 | - | 6 | 535 | 26.27% |
| CVS260116P00075000 | 2024-05-02 11:44AM EDT | 2026-01-16 | 21.30 | 18.20 | 20.40 | 0.00 | - | 2 | 136 | 21.16% |
