Marchés français ouverture 6 h 5 min
Dow Jones
36 054,43 -70,17 (-0,19 %) Nasdaq
14 146,71 -83,19 (-0,58 %) Nikkei 225
33 022,41 -423,49 (-1,27 %) EUR/USD
1,0769 0,0000 (-0,00 %) HANG SENG
16 311,45 -151,81 (-0,92 %) Bitcoin EUR
40 782,18 +75,21 (+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:55.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS231215C00055000 | 2023-12-06 10:32AM EST | 2023-12-15 | 17.90 | 18.40 | 18.85 | +3.95 | +28.32% | 1 | 17 | 99.80% |
| CVS231229C00055000 | 2023-12-06 9:39AM EST | 2023-12-29 | 17.90 | 18.50 | 19.05 | +17.90 | - | 1 | 0 | 72.66% |
| CVS240105C00055000 | 2023-11-28 12:06PM EST | 2024-01-05 | 14.80 | 18.60 | 19.00 | 0.00 | - | - | 1 | 64.75% |
| CVS240119C00055000 | 2023-12-05 1:11PM EST | 2024-01-19 | 16.86 | 18.70 | 19.15 | 0.00 | - | 7 | 81 | 57.86% |
| CVS240216C00055000 | 2023-11-01 8:46AM EST | 2024-02-16 | 13.00 | 0.00 | 0.00 | 0.00 | - | 4 | 37 | 0.00% |
| CVS240315C00055000 | 2023-12-01 1:41PM EST | 2024-03-15 | 14.10 | 18.85 | 19.30 | 0.00 | - | 1 | 1 | 45.22% |
| CVS240517C00055000 | 2023-11-29 2:57PM EST | 2024-05-17 | 13.70 | 19.20 | 19.70 | 0.00 | - | 13 | 24 | 40.04% |
| CVS240621C00055000 | 2023-12-06 12:44PM EST | 2024-06-21 | 19.25 | 19.40 | 19.95 | +4.76 | +32.85% | 2 | 75 | 38.67% |
| CVS240920C00055000 | 2023-11-29 3:25PM EST | 2024-09-20 | 14.62 | 19.90 | 20.35 | 0.00 | - | 20 | 21 | 34.88% |
| CVS250117C00055000 | 2023-11-27 3:36PM EST | 2025-01-17 | 17.05 | 20.50 | 21.40 | 0.00 | - | 1 | 92 | 35.07% |
| CVS250919C00055000 | 2023-11-09 11:52AM EST | 2025-09-19 | 17.65 | 21.65 | 22.50 | 0.00 | - | - | 1 | 32.02% |
| CVS260116C00055000 | 2023-11-30 1:16PM EST | 2026-01-16 | 18.29 | 21.90 | 22.55 | 0.00 | - | 10 | 15 | 29.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS231208P00055000 | 2023-11-30 10:51AM EST | 2023-12-08 | 0.37 | 0.00 | 0.01 | 0.00 | - | 1 | 841 | 137.50% |
| CVS231215P00055000 | 2023-12-06 10:31AM EST | 2023-12-15 | 0.08 | 0.00 | 0.21 | +0.07 | +700.00% | 1 | 1,591 | 96.88% |
| CVS231222P00055000 | 2023-11-27 1:56PM EST | 2023-12-22 | 0.02 | 0.00 | 0.75 | 0.00 | - | 200 | 200 | 93.26% |
| CVS231229P00055000 | 2023-12-01 3:45PM EST | 2023-12-29 | 0.02 | 0.00 | 0.75 | 0.00 | - | 70 | 30 | 77.73% |
| CVS240119P00055000 | 2023-12-06 3:31PM EST | 2024-01-19 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 28 | 4,281 | 39.06% |
| CVS240216P00055000 | 2023-12-06 3:56PM EST | 2024-02-16 | 0.15 | 0.10 | 0.15 | -0.04 | -21.05% | 25 | 603 | 36.43% |
| CVS240315P00055000 | 2023-12-06 2:16PM EST | 2024-03-15 | 0.25 | 0.19 | 0.30 | -0.23 | -47.92% | 2 | 38 | 35.50% |
| CVS240517P00055000 | 2023-12-06 3:53PM EST | 2024-05-17 | 0.53 | 0.51 | 0.56 | -0.43 | -44.79% | 11 | 316 | 32.20% |
| CVS240621P00055000 | 2023-12-05 3:56PM EST | 2024-06-21 | 0.86 | 0.66 | 0.71 | 0.00 | - | 12 | 2,202 | 31.10% |
| CVS240920P00055000 | 2023-12-06 9:31AM EST | 2024-09-20 | 1.34 | 1.14 | 1.18 | -0.06 | -4.29% | 1 | 197 | 29.93% |
| CVS250117P00055000 | 2023-12-06 9:48AM EST | 2025-01-17 | 1.93 | 1.69 | 1.81 | -0.16 | -7.66% | 1 | 3,029 | 29.15% |
| CVS250919P00055000 | 2023-12-06 10:56AM EST | 2025-09-19 | 3.00 | 0.50 | 3.05 | -0.40 | -11.76% | 1 | 650 | 28.36% |
| CVS260116P00055000 | 2023-12-06 1:48PM EST | 2026-01-16 | 3.35 | 3.40 | 3.60 | -0.51 | -13.21% | 6 | 551 | 28.08% |
