La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 402,28 -1 917,65 (-3,29 %)
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:52.50
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517C00052500 | 2024-05-07 3:47PM EDT | 2024-05-17 | 3.70 | 2.91 | 3.60 | 0.00 | - | 7 | 71 | 44.43% |
| CVS240524C00052500 | 2024-05-09 11:06AM EDT | 2024-05-24 | 3.05 | 2.94 | 3.70 | 0.00 | - | 3 | 0 | 35.16% |
| CVS240621C00052500 | 2024-05-09 1:39PM EDT | 2024-06-21 | 3.65 | 3.90 | 4.80 | 0.00 | - | 3 | 126 | 38.72% |
| CVS240816C00052500 | 2024-05-09 1:14PM EDT | 2024-08-16 | 4.85 | 5.15 | 5.30 | 0.00 | - | 4 | 66 | 30.25% |
| CVS240920C00052500 | 2024-05-10 1:52PM EDT | 2024-09-20 | 5.75 | 5.65 | 5.80 | +0.45 | +8.49% | 76 | 74 | 30.08% |
| CVS241018C00052500 | 2024-05-08 11:24AM EDT | 2024-10-18 | 5.85 | 6.10 | 6.25 | 0.00 | - | 53 | 150 | 30.65% |
| CVS241115C00052500 | 2024-05-08 10:19AM EDT | 2024-11-15 | 6.13 | 6.50 | 6.70 | 0.00 | - | 1 | 12 | 31.32% |
| CVS250117C00052500 | 2024-05-10 12:29PM EDT | 2025-01-17 | 7.50 | 7.30 | 7.50 | +0.50 | +7.14% | 3 | 204 | 31.76% |
| CVS250321C00052500 | 2024-05-09 1:17PM EDT | 2025-03-21 | 7.58 | 7.80 | 8.00 | 0.00 | - | 74 | 1,448 | 30.99% |
| CVS250620C00052500 | 2024-05-09 2:34PM EDT | 2025-06-20 | 8.55 | 8.50 | 8.75 | -0.02 | -0.23% | 5 | 1,082 | 30.69% |
| CVS250919C00052500 | 2024-05-08 10:24AM EDT | 2025-09-19 | 8.80 | 9.15 | 9.40 | 0.00 | - | 1 | 20 | 30.40% |
| CVS260116C00052500 | 2024-05-10 1:52PM EDT | 2026-01-16 | 10.07 | 9.80 | 10.25 | +0.57 | +6.00% | 22 | 49 | 30.43% |
| CVS261218C00052500 | 2024-05-10 3:10PM EDT | 2026-12-18 | 11.50 | 11.20 | 12.90 | +0.50 | +4.55% | 3 | 2 | 32.34% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517P00052500 | 2024-05-10 2:44PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.06 | -0.04 | -50.00% | 223 | 79 | 28.91% |
| CVS240524P00052500 | 2024-05-09 11:00AM EDT | 2024-05-24 | 0.16 | 0.09 | 0.11 | 0.00 | - | 1 | 22 | 23.73% |
| CVS240621P00052500 | 2024-05-10 3:39PM EDT | 2024-06-21 | 0.40 | 0.40 | 0.43 | -0.06 | -13.04% | 284 | 1,528 | 21.29% |
| CVS240816P00052500 | 2024-05-10 3:46PM EDT | 2024-08-16 | 1.64 | 1.62 | 1.66 | -0.21 | -11.35% | 142 | 1,533 | 27.15% |
| CVS240920P00052500 | 2024-05-10 3:58PM EDT | 2024-09-20 | 1.97 | 1.95 | 2.00 | -0.12 | -5.74% | 8 | 1,426 | 26.15% |
| CVS241018P00052500 | 2024-05-10 12:30PM EDT | 2024-10-18 | 2.20 | 2.20 | 2.27 | -0.16 | -6.78% | 4 | 307 | 25.79% |
| CVS241115P00052500 | 2024-05-10 10:23AM EDT | 2024-11-15 | 2.78 | 2.88 | 2.95 | -0.32 | -10.32% | 24 | 616 | 28.44% |
| CVS250117P00052500 | 2024-05-10 12:29PM EDT | 2025-01-17 | 3.35 | 3.30 | 3.45 | -0.20 | -5.63% | 2 | 153 | 27.55% |
| CVS250321P00052500 | 2024-05-08 9:50AM EDT | 2025-03-21 | 4.18 | 3.90 | 4.05 | 0.00 | - | 1 | 8 | 27.76% |
| CVS250620P00052500 | 2024-05-08 12:02PM EDT | 2025-06-20 | 4.95 | 4.65 | 4.85 | 0.00 | - | 1 | 326 | 28.09% |
| CVS250919P00052500 | 2024-05-08 11:15AM EDT | 2025-09-19 | 5.65 | 5.25 | 5.45 | 0.00 | - | 3 | 300 | 27.84% |
| CVS260116P00052500 | 2024-05-09 10:05AM EDT | 2026-01-16 | 6.35 | 5.85 | 6.25 | 0.00 | - | 1 | 9 | 27.95% |
| CVS261218P00052500 | 2024-05-10 12:22PM EDT | 2026-12-18 | 7.55 | 7.55 | 7.85 | -0.33 | -4.19% | 3 | 20 | 27.23% |
