Marchés français ouverture 6 h 7 min
Dow Jones
36 054,43 -70,17 (-0,19 %) Nasdaq
14 146,71 -83,19 (-0,58 %) Nikkei 225
33 010,61 -435,29 (-1,30 %) EUR/USD
1,0770 +0,0001 (+0,01 %) HANG SENG
16 348,17 -115,09 (-0,70 %) Bitcoin EUR
40 763,33 +73,85 (+0,18 %)
CVS Health Corporation (CVS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Prix d’exercice:50.00
Options d’achatpour8 décembre 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS231208C00050000 | 2023-12-04 9:47AM EST | 2023-12-08 | 19.35 | 23.30 | 23.75 | 0.00 | - | 7 | 12 | 215.63% |
| CVS231215C00050000 | 2023-12-01 1:39PM EST | 2023-12-15 | 18.45 | 23.40 | 23.85 | 0.00 | - | 1 | 11 | 127.34% |
| CVS231222C00050000 | 2023-11-03 1:44PM EST | 2023-12-22 | 21.10 | 18.20 | 19.15 | 0.00 | - | 1 | 1 | 0.00% |
| CVS231229C00050000 | 2023-11-20 10:44AM EST | 2023-12-29 | 18.60 | 23.25 | 23.95 | 0.00 | - | - | 1 | 76.95% |
| CVS240105C00050000 | 2023-12-04 10:12AM EST | 2024-01-05 | 19.00 | 23.55 | 24.00 | +19.00 | - | - | 1 | 80.47% |
| CVS240119C00050000 | 2023-11-03 2:55PM EST | 2024-01-19 | 20.65 | 18.45 | 20.85 | 0.00 | - | 3 | 235 | 0.00% |
| CVS240216C00050000 | 2023-12-06 10:08AM EST | 2024-02-16 | 24.00 | 23.55 | 24.30 | +5.00 | +26.32% | 25 | 90 | 56.93% |
| CVS240517C00050000 | 2023-11-22 1:43PM EST | 2024-05-17 | 19.73 | 23.85 | 24.45 | 0.00 | - | 2 | 11 | 46.27% |
| CVS240621C00050000 | 2023-12-06 9:45AM EST | 2024-06-21 | 23.80 | 24.00 | 24.55 | +2.80 | +13.33% | 1 | 106 | 43.19% |
| CVS240920C00050000 | 2023-12-06 10:51AM EST | 2024-09-20 | 23.95 | 24.25 | 25.05 | +4.35 | +22.19% | 1 | 18 | 40.25% |
| CVS250117C00050000 | 2023-12-06 2:20PM EST | 2025-01-17 | 24.50 | 24.80 | 25.25 | +1.70 | +7.46% | 8 | 478 | 35.25% |
| CVS250919C00050000 | 2023-12-05 2:05PM EST | 2025-09-19 | 23.50 | 24.85 | 26.80 | +23.50 | - | - | 0 | 35.32% |
| CVS260116C00050000 | 2023-12-06 1:17PM EST | 2026-01-16 | 25.98 | 25.60 | 27.10 | +3.18 | +13.95% | 1 | 71 | 33.69% |
Options de ventepour8 décembre 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS231215P00050000 | 2023-11-30 10:25AM EST | 2023-12-15 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 38 | 101.56% |
| CVS231222P00050000 | 2023-11-15 3:05PM EST | 2023-12-22 | 0.01 | 0.00 | 2.13 | 0.00 | - | 10 | 0 | 152.64% |
| CVS231229P00050000 | 2023-11-17 2:03PM EST | 2023-12-29 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 98.05% |
| CVS240119P00050000 | 2023-12-06 12:18PM EST | 2024-01-19 | 0.01 | 0.01 | 0.07 | -0.09 | -90.00% | 6 | 1,647 | 52.73% |
| CVS240216P00050000 | 2023-12-06 9:30AM EST | 2024-02-16 | 0.10 | 0.02 | 0.15 | -0.10 | -50.00% | 3 | 263 | 46.48% |
| CVS240315P00050000 | 2023-12-04 3:58PM EST | 2024-03-15 | 0.19 | 0.04 | 0.75 | 0.00 | - | 6 | 3 | 55.47% |
| CVS240517P00050000 | 2023-11-30 3:26PM EST | 2024-05-17 | 0.49 | 0.30 | 0.75 | 0.00 | - | 10 | 147 | 43.43% |
| CVS240621P00050000 | 2023-12-06 11:02AM EST | 2024-06-21 | 0.42 | 0.35 | 0.63 | -0.07 | -14.29% | 2 | 940 | 37.70% |
| CVS240920P00050000 | 2023-12-06 9:31AM EST | 2024-09-20 | 0.80 | 0.69 | 0.72 | -0.22 | -21.57% | 1 | 75 | 32.28% |
| CVS250117P00050000 | 2023-12-06 11:27AM EST | 2025-01-17 | 1.18 | 1.14 | 1.19 | -0.25 | -17.48% | 1 | 3,699 | 31.23% |
| CVS260116P00050000 | 2023-11-30 12:46PM EST | 2026-01-16 | 3.15 | 2.46 | 2.75 | 0.00 | - | 5 | 63 | 30.23% |
