La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 924,85 +149,47 (+0,40 %) EUR/USD
1,0651 +0,0005 (+0,04 %) Gold future
2 410,40 +12,40 (+0,52 %) Bitcoin EUR
60 464,79 +1 257,33 (+2,12 %)
CVS Health Corporation (CVS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:37PM EDT. Marché ouvert.
Prix d’exercice:55.00
Options d’achatpour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240419C00055000 | 2024-04-18 1:59PM EDT | 2024-04-19 | 13.90 | 14.55 | 15.65 | 0.00 | - | 45 | 0 | 330.47% |
| CVS240503C00055000 | 2024-04-18 3:22PM EDT | 2024-05-03 | 14.35 | 13.95 | 14.95 | 0.00 | - | 2 | 0 | 76.76% |
| CVS240510C00055000 | 2024-04-18 3:22PM EDT | 2024-05-10 | 14.35 | 14.80 | 16.25 | 0.00 | - | 2 | 0 | 85.60% |
| CVS240517C00055000 | 2024-04-18 1:59PM EDT | 2024-05-17 | 14.05 | 14.85 | 15.60 | 0.00 | - | 45 | 0 | 65.67% |
| CVS240621C00055000 | 2024-02-07 4:52PM EDT | 2024-06-21 | 21.60 | 20.40 | 21.40 | 0.00 | - | 40 | 46 | 118.69% |
| CVS240816C00055000 | 2024-04-18 1:10PM EDT | 2024-08-16 | 14.58 | 15.70 | 16.25 | 0.00 | - | 1 | 10 | 45.24% |
| CVS240920C00055000 | 2024-04-02 12:26PM EDT | 2024-09-20 | 18.10 | 15.80 | 16.15 | 0.00 | - | 1 | 33 | 38.84% |
| CVS241115C00055000 | 2024-04-17 1:13PM EDT | 2024-11-15 | 14.50 | 16.30 | 16.55 | 0.00 | - | 5 | 7 | 36.48% |
| CVS250117C00055000 | 2024-04-16 9:34AM EDT | 2025-01-17 | 17.19 | 16.95 | 17.05 | 0.00 | - | 2 | 147 | 35.29% |
| CVS250620C00055000 | 2024-04-18 10:41AM EDT | 2025-06-20 | 16.75 | 17.25 | 18.00 | 0.00 | - | 1 | 5 | 32.89% |
| CVS250919C00055000 | 2024-04-15 11:15AM EDT | 2025-09-19 | 17.85 | 18.15 | 18.50 | 0.00 | - | 2 | 13 | 31.98% |
| CVS260116C00055000 | 2024-04-17 11:45AM EDT | 2026-01-16 | 17.25 | 18.70 | 19.15 | 0.00 | - | 1 | 625 | 31.27% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240419P00055000 | 2024-04-12 1:44PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.56 | 0.00 | - | 22 | 68 | 300.00% |
| CVS240517P00055000 | 2024-04-19 12:57PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.15 | -0.07 | -70.00% | 2 | 383 | 48.93% |
| CVS240621P00055000 | 2024-04-19 10:47AM EDT | 2024-06-21 | 0.12 | 0.12 | 0.15 | -0.09 | -42.86% | 2 | 2,091 | 32.91% |
| CVS240816P00055000 | 2024-04-18 2:06PM EDT | 2024-08-16 | 0.52 | 0.42 | 0.45 | 0.00 | - | 1 | 87 | 30.71% |
| CVS240920P00055000 | 2024-04-15 12:49PM EDT | 2024-09-20 | 0.71 | 0.56 | 0.59 | 0.00 | - | 5 | 473 | 29.03% |
| CVS241115P00055000 | 2024-04-19 2:00PM EDT | 2024-11-15 | 1.02 | 1.02 | 1.06 | -0.27 | -20.93% | 3,777 | 1,728 | 29.71% |
| CVS250117P00055000 | 2024-04-19 11:38AM EDT | 2025-01-17 | 1.33 | 1.31 | 1.38 | -0.17 | -11.33% | 4 | 3,467 | 28.57% |
| CVS250620P00055000 | 2024-04-19 1:33PM EDT | 2025-06-20 | 2.26 | 2.26 | 2.35 | -0.55 | -19.57% | 5 | 17 | 28.16% |
| CVS250919P00055000 | 2024-04-04 2:30PM EDT | 2025-09-19 | 2.10 | 2.72 | 2.81 | 0.00 | - | 2 | 680 | 27.66% |
| CVS260116P00055000 | 2024-04-19 12:11PM EDT | 2026-01-16 | 3.30 | 3.25 | 3.40 | -0.10 | -2.94% | 1 | 647 | 27.28% |
