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
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
59 849,25 -1 257,95 (-2,06 %)
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:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240426C00065000 | 2024-04-18 3:01PM EDT | 2024-04-26 | 4.30 | 4.65 | 5.55 | 0.00 | - | 85 | 0 | 66.80% |
| CVS240503C00065000 | 2024-04-19 1:59PM EDT | 2024-05-03 | 5.30 | 5.15 | 5.65 | +0.40 | +8.16% | 2 | 11 | 49.76% |
| CVS240510C00065000 | 2024-04-19 12:25PM EDT | 2024-05-10 | 5.45 | 5.35 | 5.90 | +1.53 | +39.03% | 6 | 32 | 45.53% |
| CVS240517C00065000 | 2024-04-19 3:49PM EDT | 2024-05-17 | 5.50 | 5.55 | 7.45 | +0.56 | +11.34% | 43 | 213 | 63.21% |
| CVS240621C00065000 | 2024-04-19 3:13PM EDT | 2024-06-21 | 6.40 | 6.05 | 6.95 | +1.01 | +18.74% | 19 | 923 | 37.21% |
| CVS240816C00065000 | 2024-04-18 2:31PM EDT | 2024-08-16 | 6.50 | 7.25 | 8.40 | 0.00 | - | 3 | 289 | 37.31% |
| CVS240920C00065000 | 2024-04-11 12:02PM EDT | 2024-09-20 | 7.54 | 6.80 | 8.65 | -0.02 | -0.26% | 1 | 320 | 34.31% |
| CVS241115C00065000 | 2024-04-17 10:05AM EDT | 2024-11-15 | 7.80 | 7.70 | 9.45 | 0.00 | - | 14 | 19 | 33.51% |
| CVS250117C00065000 | 2024-04-17 12:15PM EDT | 2025-01-17 | 8.20 | 9.55 | 9.95 | 0.00 | - | 70 | 1,103 | 31.64% |
| CVS250620C00065000 | 2024-04-18 11:20AM EDT | 2025-06-20 | 10.90 | 10.95 | 11.65 | +0.55 | +5.31% | 4 | 30 | 31.37% |
| CVS250919C00065000 | 2024-04-19 9:30AM EDT | 2025-09-19 | 11.38 | 11.65 | 12.75 | -5.03 | -30.65% | 4 | 142 | 32.04% |
| CVS260116C00065000 | 2024-04-17 11:19AM EDT | 2026-01-16 | 11.40 | 11.65 | 12.90 | 0.00 | - | 1 | 132 | 29.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240426P00065000 | 2024-04-19 3:28PM EDT | 2024-04-26 | 0.06 | 0.04 | 0.08 | -0.09 | -60.00% | 41 | 177 | 32.81% |
| CVS240503P00065000 | 2024-04-19 12:44PM EDT | 2024-05-03 | 0.38 | 0.33 | 0.40 | -0.23 | -37.70% | 2 | 97 | 36.13% |
| CVS240510P00065000 | 2024-04-18 3:47PM EDT | 2024-05-10 | 0.52 | 0.40 | 0.51 | -0.19 | -26.76% | 1 | 102 | 32.23% |
| CVS240517P00065000 | 2024-04-19 3:51PM EDT | 2024-05-17 | 0.62 | 0.58 | 0.62 | -0.21 | -25.30% | 163 | 1,672 | 30.08% |
| CVS240524P00065000 | 2024-04-17 10:44AM EDT | 2024-05-24 | 0.91 | 0.66 | 0.73 | -0.28 | -23.53% | 10 | 16 | 28.76% |
| CVS240621P00065000 | 2024-04-19 1:57PM EDT | 2024-06-21 | 1.07 | 1.04 | 1.08 | -0.38 | -26.21% | 35 | 2,624 | 25.51% |
| CVS240816P00065000 | 2024-04-19 11:11AM EDT | 2024-08-16 | 2.00 | 1.95 | 2.00 | -0.24 | -10.71% | 2 | 2,247 | 25.62% |
| CVS240920P00065000 | 2024-04-19 1:00PM EDT | 2024-09-20 | 2.37 | 2.29 | 2.36 | -0.73 | -23.55% | 201 | 863 | 24.83% |
| CVS241115P00065000 | 2024-04-19 12:00PM EDT | 2024-11-15 | 3.15 | 2.47 | 3.30 | -0.53 | -14.40% | 10 | 169 | 26.27% |
| CVS250117P00065000 | 2024-04-19 10:43AM EDT | 2025-01-17 | 3.75 | 3.65 | 3.75 | -0.30 | -7.41% | 10 | 4,389 | 25.10% |
| CVS250620P00065000 | 2024-04-18 10:59AM EDT | 2025-06-20 | 5.40 | 4.50 | 5.35 | 0.00 | - | 1 | 299 | 25.86% |
| CVS250919P00065000 | 2024-04-12 9:33AM EDT | 2025-09-19 | 5.95 | 5.55 | 5.75 | 0.00 | - | 1 | 51 | 24.78% |
| CVS260116P00065000 | 2024-04-15 11:57AM EDT | 2026-01-16 | 6.45 | 6.15 | 6.65 | 0.00 | - | 1,085 | 1,755 | 24.98% |
