La bourse ferme dans 47 min
CAC 40
7 997,63 -94,23 (-1,16 %) Euro Stoxx 50
4 927,52 -62,36 (-1,25 %) Dow Jones
37 764,03 -696,89 (-1,81 %) EUR/USD
1,0717 +0,0016 (+0,15 %) Gold future
2 344,80 +6,40 (+0,27 %) Bitcoin EUR
59 240,97 -1 395,61 (-2,30 %)
CVS Health Corporation (CVS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:43AM EDT. Marché ouvert.
Prix d’exercice:60.00
Options d’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240426C00060000 | 2024-04-23 1:06PM EDT | 2024-04-26 | 9.25 | 6.85 | 7.60 | 0.00 | - | 2 | 4 | 112.89% |
| CVS240510C00060000 | 2024-04-25 9:36AM EDT | 2024-05-10 | 7.50 | 6.90 | 7.45 | -0.66 | -8.09% | 1 | 11 | 48.54% |
| CVS240517C00060000 | 2024-04-25 9:44AM EDT | 2024-05-17 | 7.80 | 7.40 | 7.55 | -2.04 | -20.73% | 6 | 11 | 43.26% |
| CVS240621C00060000 | 2024-04-24 1:44PM EDT | 2024-06-21 | 9.00 | 8.00 | 8.40 | 0.00 | - | 20 | 301 | 39.26% |
| CVS240816C00060000 | 2024-04-24 11:08AM EDT | 2024-08-16 | 9.60 | 8.70 | 9.30 | 0.00 | - | 1 | 47 | 35.77% |
| CVS240920C00060000 | 2024-04-24 1:35PM EDT | 2024-09-20 | 10.05 | 9.20 | 9.45 | 0.00 | - | 1 | 140 | 32.36% |
| CVS241018C00060000 | 2024-04-19 10:28AM EDT | 2024-10-18 | 11.90 | 9.60 | 10.30 | 0.00 | - | 8 | 8 | 35.17% |
| CVS241115C00060000 | 2024-04-25 9:40AM EDT | 2024-11-15 | 10.25 | 9.40 | 10.10 | -0.37 | -3.48% | 97 | 93 | 31.49% |
| CVS250117C00060000 | 2024-04-24 3:47PM EDT | 2025-01-17 | 11.48 | 10.70 | 10.95 | 0.00 | - | 3 | 655 | 31.89% |
| CVS250620C00060000 | 2024-04-22 1:26PM EDT | 2025-06-20 | 14.30 | 11.55 | 12.15 | 0.00 | - | 11 | 217 | 30.19% |
| CVS250919C00060000 | 2024-02-06 10:50AM EDT | 2025-09-19 | 17.40 | 17.95 | 18.35 | 0.00 | - | 8 | 60 | 49.30% |
| CVS260116C00060000 | 2024-04-24 3:47PM EDT | 2026-01-16 | 14.08 | 13.30 | 13.70 | 0.00 | - | 2 | 122 | 29.63% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240426P00060000 | 2024-04-24 3:54PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.05 | 0.00 | - | 46 | 388 | 74.22% |
| CVS240503P00060000 | 2024-04-23 3:14PM EDT | 2024-05-03 | 0.07 | 0.09 | 0.12 | 0.00 | - | 250 | 135 | 45.51% |
| CVS240510P00060000 | 2024-04-25 10:16AM EDT | 2024-05-10 | 0.15 | 0.16 | 0.18 | +0.10 | +200.00% | 41 | 22 | 37.50% |
| CVS240517P00060000 | 2024-04-24 11:13AM EDT | 2024-05-17 | 0.20 | 0.21 | 0.24 | 0.00 | - | 24 | 712 | 33.59% |
| CVS240524P00060000 | 2024-04-23 1:53PM EDT | 2024-05-24 | 0.23 | 0.26 | 0.30 | 0.00 | - | 4 | 42 | 31.30% |
| CVS240531P00060000 | 2024-04-24 3:53PM EDT | 2024-05-31 | 0.29 | 0.30 | 0.50 | 0.00 | - | 15 | 36 | 32.91% |
| CVS240621P00060000 | 2024-04-25 10:20AM EDT | 2024-06-21 | 0.50 | 0.49 | 0.55 | +0.05 | +11.11% | 2 | 2,188 | 27.15% |
| CVS240816P00060000 | 2024-04-25 10:24AM EDT | 2024-08-16 | 1.24 | 1.19 | 1.25 | +0.17 | +15.89% | 40 | 356 | 26.59% |
| CVS240920P00060000 | 2024-04-24 3:56PM EDT | 2024-09-20 | 1.44 | 1.50 | 1.55 | 0.00 | - | 1,105 | 5,444 | 25.65% |
| CVS241115P00060000 | 2024-04-22 12:26PM EDT | 2024-11-15 | 1.83 | 2.24 | 2.31 | 0.00 | - | 19 | 245 | 26.71% |
| CVS250117P00060000 | 2024-04-24 3:43PM EDT | 2025-01-17 | 2.55 | 2.69 | 2.78 | 0.00 | - | 605 | 4,868 | 25.87% |
| CVS250620P00060000 | 2024-04-23 3:15PM EDT | 2025-06-20 | 3.60 | 3.90 | 4.05 | 0.00 | - | 507 | 1,646 | 25.81% |
| CVS250919P00060000 | 2024-04-16 3:16PM EDT | 2025-09-19 | 4.32 | 4.45 | 4.65 | 0.00 | - | 1 | 67 | 25.59% |
| CVS260116P00060000 | 2024-04-24 10:18AM EDT | 2026-01-16 | 5.10 | 5.10 | 5.35 | +0.12 | +2.47% | 10 | 1,019 | 25.32% |
