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
59 070,70 +1 564,55 (+2,72 %)
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:40.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517C00040000 | 2024-05-01 10:58AM EDT | 2024-05-17 | 15.20 | 15.00 | 18.50 | 0.00 | - | 6 | 5 | 148.63% |
| CVS240621C00040000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 16.95 | 14.20 | 18.40 | -12.50 | -42.44% | 1 | 12 | 64.75% |
| CVS240816C00040000 | 2024-05-02 3:44PM EDT | 2024-08-16 | 15.60 | 15.25 | 18.65 | 0.00 | - | 8 | 5 | 57.98% |
| CVS240920C00040000 | 2024-03-14 11:53AM EDT | 2024-09-20 | 36.10 | 26.80 | 30.75 | 0.00 | - | 1 | 1 | 177.36% |
| CVS250117C00040000 | 2024-05-03 2:48PM EDT | 2025-01-17 | 17.20 | 16.30 | 18.75 | +1.00 | +6.17% | 2 | 227 | 53.99% |
| CVS250620C00040000 | 2024-05-02 3:15PM EDT | 2025-06-20 | 16.59 | 16.40 | 17.65 | 0.00 | - | 9 | 30 | 34.95% |
| CVS250919C00040000 | 2024-05-02 3:12PM EDT | 2025-09-19 | 16.90 | 16.40 | 18.30 | 0.00 | - | 1 | 4 | 35.91% |
| CVS260116C00040000 | 2024-05-02 3:49PM EDT | 2026-01-16 | 18.00 | 16.20 | 19.40 | 0.00 | - | 10 | 64 | 38.27% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517P00040000 | 2024-05-03 10:02AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.21 | -0.01 | -50.00% | 130 | 12 | 91.99% |
| CVS240621P00040000 | 2024-05-02 10:02AM EDT | 2024-06-21 | 0.11 | 0.02 | 0.05 | 0.00 | - | 2 | 166 | 43.75% |
| CVS240816P00040000 | 2024-05-03 3:34PM EDT | 2024-08-16 | 0.15 | 0.15 | 0.17 | -0.11 | -42.31% | 5 | 42 | 36.72% |
| CVS240920P00040000 | 2024-05-03 2:31PM EDT | 2024-09-20 | 0.22 | 0.20 | 0.24 | -0.10 | -31.25% | 21 | 141 | 34.13% |
| CVS241018P00040000 | 2024-05-02 10:00AM EDT | 2024-10-18 | 0.40 | 0.26 | 0.36 | 0.00 | - | 3 | 56 | 34.11% |
| CVS250117P00040000 | 2024-05-03 3:28PM EDT | 2025-01-17 | 0.68 | 0.67 | 0.73 | -0.12 | -15.00% | 144 | 562 | 33.06% |
| CVS250620P00040000 | 2024-05-03 12:53PM EDT | 2025-06-20 | 1.44 | 1.35 | 1.50 | +0.01 | +0.70% | 2 | 291 | 33.05% |
| CVS250919P00040000 | 2024-05-02 1:11PM EDT | 2025-09-19 | 1.75 | 1.71 | 1.90 | 0.00 | - | 3 | 16 | 32.69% |
| CVS260116P00040000 | 2024-05-03 12:12PM EDT | 2026-01-16 | 2.27 | 2.13 | 2.37 | -0.13 | -5.42% | 31 | 301 | 32.17% |
