La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 266,90 +155,42 (+0,41 %) EUR/USD
1,0853 +0,0018 (+0,16 %) Gold future
2 352,60 -13,90 (-0,59 %) Bitcoin EUR
61 971,36 -1 363,85 (-2,15 %)
CVS Health Corporation (CVS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:11PM EDT. Marché ouvert.
Prix d’exercice:85.00
Options d’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240531C00085000 | 2024-05-02 9:34AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 242 | 250.00% |
| CVS240607C00085000 | 2024-05-16 3:09PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 41 | 95.31% |
| CVS240614C00085000 | 2024-05-13 1:37PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 2 | 75.00% |
| CVS240621C00085000 | 2024-05-30 3:12PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 6,455 | 63.67% |
| CVS240816C00085000 | 2024-05-30 12:57PM EDT | 2024-08-16 | 0.09 | 0.05 | 0.32 | -0.02 | -18.18% | 7 | 1,742 | 49.90% |
| CVS240920C00085000 | 2024-05-30 12:56PM EDT | 2024-09-20 | 0.11 | 0.05 | 0.24 | +0.01 | +10.00% | 16 | 2,744 | 39.26% |
| CVS241018C00085000 | 2024-05-31 9:59AM EDT | 2024-10-18 | 0.22 | 0.09 | 0.22 | +0.05 | +29.41% | 2 | 126 | 34.57% |
| CVS241115C00085000 | 2024-05-30 12:42PM EDT | 2024-11-15 | 0.27 | 0.10 | 0.46 | +0.03 | +12.50% | 4 | 167 | 36.57% |
| CVS250117C00085000 | 2024-05-31 10:17AM EDT | 2025-01-17 | 0.42 | 0.35 | 0.50 | +0.18 | +75.00% | 14 | 1,808 | 31.81% |
| CVS250321C00085000 | 2024-05-20 3:32PM EDT | 2025-03-21 | 0.55 | 0.57 | 0.78 | 0.00 | - | 26 | 161 | 31.36% |
| CVS250620C00085000 | 2024-05-31 11:39AM EDT | 2025-06-20 | 0.95 | 0.83 | 1.25 | +0.14 | +17.28% | 16 | 147 | 31.15% |
| CVS250919C00085000 | 2024-05-29 9:30AM EDT | 2025-09-19 | 0.90 | 0.18 | 2.96 | 0.00 | - | 2 | 119 | 37.33% |
| CVS260116C00085000 | 2024-05-30 9:49AM EDT | 2026-01-16 | 1.35 | 1.88 | 2.15 | -0.08 | -5.59% | 3 | 399 | 29.75% |
| CVS261218C00085000 | 2024-05-28 3:47PM EDT | 2026-12-18 | 3.01 | 3.10 | 3.65 | +0.44 | +17.12% | 1 | 13 | 29.00% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240621P00085000 | 2024-05-01 3:42PM EDT | 2024-06-21 | 28.93 | 25.55 | 28.70 | 0.00 | - | 4,230 | 0 | 139.75% |
| CVS240816P00085000 | 2024-05-21 10:42AM EDT | 2024-08-16 | 28.00 | 25.60 | 29.55 | 0.00 | - | 1 | 0 | 53.52% |
| CVS240920P00085000 | 2024-03-15 11:05AM EDT | 2024-09-20 | 9.95 | 15.55 | 18.45 | 0.00 | - | 11 | 24 | 0.00% |
| CVS241018P00085000 | 2024-04-22 9:34AM EDT | 2024-10-18 | 15.50 | 25.75 | 29.80 | 0.00 | - | - | 0 | 66.09% |
| CVS241115P00085000 | 2024-05-01 3:42PM EDT | 2024-11-15 | 28.40 | 25.65 | 29.55 | 0.00 | - | 31 | 0 | 58.26% |
| CVS250117P00085000 | 2024-05-29 9:57AM EDT | 2025-01-17 | 31.58 | 25.65 | 29.55 | 0.00 | - | 1 | 18 | 49.73% |
| CVS250620P00085000 | 2024-05-02 9:55AM EDT | 2025-06-20 | 30.30 | 26.75 | 28.15 | 0.00 | - | 9 | 0 | 29.49% |
| CVS250919P00085000 | 2024-03-22 3:49PM EDT | 2025-09-19 | 11.40 | 15.65 | 18.90 | 0.00 | - | 1 | 3 | 0.00% |
| CVS260116P00085000 | 2024-05-06 3:30PM EDT | 2026-01-16 | 29.15 | 26.50 | 30.15 | 0.00 | - | 1 | 1 | 33.70% |
