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
58 583,78 +340,12 (+0,58 %)
CVS Health Corporation (CVS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:50.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517C00050000 | 2024-05-03 3:07PM EDT | 2024-05-17 | 6.34 | 4.25 | 6.75 | +1.29 | +25.54% | 21 | 85 | 72.66% |
| CVS240621C00050000 | 2024-05-03 3:17PM EDT | 2024-06-21 | 6.95 | 5.80 | 6.95 | +1.10 | +18.80% | 11 | 547 | 41.36% |
| CVS240816C00050000 | 2024-05-03 1:31PM EDT | 2024-08-16 | 7.43 | 6.15 | 7.95 | +0.93 | +14.31% | 65 | 300 | 38.97% |
| CVS240920C00050000 | 2024-05-03 3:12PM EDT | 2024-09-20 | 8.05 | 7.05 | 7.80 | +0.95 | +13.38% | 253 | 126 | 32.36% |
| CVS241115C00050000 | 2024-05-03 3:31PM EDT | 2024-11-15 | 8.70 | 7.75 | 9.10 | +1.35 | +18.37% | 9 | 66 | 36.85% |
| CVS250117C00050000 | 2024-05-03 3:46PM EDT | 2025-01-17 | 9.20 | 8.75 | 9.45 | +0.70 | +8.24% | 121 | 899 | 34.19% |
| CVS250620C00050000 | 2024-05-03 2:02PM EDT | 2025-06-20 | 10.38 | 9.50 | 12.45 | +1.03 | +11.02% | 59 | 57 | 41.36% |
| CVS250919C00050000 | 2024-05-01 11:12AM EDT | 2025-09-19 | 10.89 | 10.55 | 12.95 | 0.00 | - | 1 | 6 | 39.56% |
| CVS260116C00050000 | 2024-05-03 3:13PM EDT | 2026-01-16 | 11.70 | 10.95 | 12.40 | +0.76 | +6.95% | 19 | 600 | 33.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240510P00050000 | 2024-05-03 3:22PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.03 | 0.00 | - | 307 | 463 | 44.92% |
| CVS240517P00050000 | 2024-05-03 3:15PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.07 | -0.04 | -66.67% | 161 | 1,499 | 35.55% |
| CVS240524P00050000 | 2024-05-03 12:19PM EDT | 2024-05-24 | 0.07 | 0.03 | 0.09 | -0.13 | -65.00% | 3 | 38 | 30.08% |
| CVS240531P00050000 | 2024-05-03 3:32PM EDT | 2024-05-31 | 0.05 | 0.06 | 0.13 | -0.10 | -66.67% | 39 | 167 | 28.13% |
| CVS240621P00050000 | 2024-05-03 3:45PM EDT | 2024-06-21 | 0.21 | 0.22 | 0.24 | -0.17 | -44.74% | 379 | 1,183 | 24.66% |
| CVS240816P00050000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 1.05 | 1.03 | 1.09 | -0.25 | -19.23% | 68 | 1,217 | 28.57% |
| CVS240920P00050000 | 2024-05-03 3:24PM EDT | 2024-09-20 | 1.25 | 1.28 | 1.36 | -0.35 | -21.88% | 3,043 | 4,208 | 27.37% |
| CVS241018P00050000 | 2024-05-03 3:46PM EDT | 2024-10-18 | 1.53 | 1.44 | 1.60 | -0.51 | -25.00% | 2 | 360 | 27.03% |
| CVS241115P00050000 | 2024-05-03 3:02PM EDT | 2024-11-15 | 2.04 | 2.06 | 2.15 | -0.39 | -16.05% | 35 | 763 | 29.22% |
| CVS250117P00050000 | 2024-05-03 3:30PM EDT | 2025-01-17 | 2.47 | 2.48 | 2.77 | -0.39 | -13.64% | 273 | 4,337 | 29.37% |
| CVS250620P00050000 | 2024-05-03 2:37PM EDT | 2025-06-20 | 3.80 | 3.70 | 3.90 | -0.70 | -15.56% | 142 | 504 | 28.77% |
| CVS250919P00050000 | 2024-05-03 12:00PM EDT | 2025-09-19 | 4.60 | 4.30 | 4.50 | -0.05 | -1.08% | 6 | 36 | 28.65% |
| CVS260116P00050000 | 2024-05-03 3:36PM EDT | 2026-01-16 | 5.02 | 4.90 | 5.20 | -0.30 | -5.64% | 27 | 4,830 | 28.49% |
