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
39 454,15 +66,39 (+0,17 %) EUR/USD
1,0774 -0,0010 (-0,10 %) Gold future
2 376,10 +35,80 (+1,53 %) Bitcoin EUR
56 164,61 -1 509,12 (-2,62 %)
CVS Health Corporation (CVS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:35PM EDT. Marché ouvert.
Prix d’exercice:70.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240510C00070000 | 2024-05-10 10:43AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 4,228 | 162.50% |
| CVS240517C00070000 | 2024-05-10 2:06PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 253 | 3,421 | 64.06% |
| CVS240524C00070000 | 2024-05-10 9:32AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 6 | 245 | 48.44% |
| CVS240531C00070000 | 2024-05-10 10:59AM EDT | 2024-05-31 | 0.03 | 0.02 | 0.05 | +0.01 | +50.00% | 52 | 517 | 45.31% |
| CVS240607C00070000 | 2024-05-07 2:06PM EDT | 2024-06-07 | 0.01 | 0.01 | 0.31 | 0.00 | - | 1 | 266 | 55.57% |
| CVS240621C00070000 | 2024-05-10 1:03PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 30 | 4,788 | 33.40% |
| CVS240816C00070000 | 2024-05-10 11:46AM EDT | 2024-08-16 | 0.30 | 0.30 | 0.32 | +0.04 | +14.29% | 47 | 6,129 | 30.32% |
| CVS240920C00070000 | 2024-05-10 10:48AM EDT | 2024-09-20 | 0.46 | 0.41 | 0.45 | +0.07 | +17.95% | 4 | 2,416 | 28.32% |
| CVS241018C00070000 | 2024-05-10 1:41PM EDT | 2024-10-18 | 0.54 | 0.52 | 0.56 | +0.04 | +8.00% | 18 | 150 | 27.32% |
| CVS241115C00070000 | 2024-05-09 9:41AM EDT | 2024-11-15 | 0.90 | 0.79 | 0.86 | +0.17 | +23.29% | 2 | 741 | 28.60% |
| CVS250117C00070000 | 2024-05-10 1:32PM EDT | 2025-01-17 | 1.29 | 1.21 | 1.28 | +0.09 | +7.50% | 79 | 4,666 | 28.28% |
| CVS250321C00070000 | 2024-05-10 11:24AM EDT | 2025-03-21 | 1.79 | 1.60 | 1.72 | +0.24 | +15.48% | 2 | 275 | 28.24% |
| CVS250620C00070000 | 2024-05-10 1:43PM EDT | 2025-06-20 | 2.30 | 2.22 | 2.38 | +0.10 | +4.55% | 1 | 1,089 | 28.42% |
| CVS250919C00070000 | 2024-05-09 10:37AM EDT | 2025-09-19 | 2.74 | 2.78 | 3.00 | 0.00 | - | 72 | 309 | 28.50% |
| CVS260116C00070000 | 2024-05-10 1:19PM EDT | 2026-01-16 | 3.70 | 3.65 | 3.85 | +0.23 | +6.63% | 208 | 23,607 | 28.89% |
| CVS261218C00070000 | 2024-05-10 12:32PM EDT | 2026-12-18 | 5.40 | 5.10 | 5.50 | +0.28 | +5.47% | 15 | 130 | 28.13% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240510P00070000 | 2024-05-06 11:00AM EDT | 2024-05-10 | 14.35 | 14.10 | 14.40 | 0.00 | - | 6 | 6 | 209.38% |
| CVS240517P00070000 | 2024-05-09 3:01PM EDT | 2024-05-17 | 14.75 | 14.15 | 14.35 | 0.00 | - | 157 | 31 | 0.00% |
| CVS240524P00070000 | 2024-05-01 3:43PM EDT | 2024-05-24 | 13.75 | 14.15 | 14.35 | 0.00 | - | 105 | 5 | 0.00% |
| CVS240531P00070000 | 2024-05-02 10:57AM EDT | 2024-05-31 | 15.85 | 14.10 | 14.35 | 0.00 | - | 10 | 0 | 0.00% |
| CVS240607P00070000 | 2024-05-03 9:33AM EDT | 2024-06-07 | 14.50 | 14.15 | 14.35 | 0.00 | - | 10 | 0 | 0.00% |
| CVS240621P00070000 | 2024-05-10 2:09PM EDT | 2024-06-21 | 14.23 | 14.20 | 14.35 | -0.32 | -2.20% | 7 | 3,732 | 0.00% |
| CVS240816P00070000 | 2024-05-09 3:50PM EDT | 2024-08-16 | 13.95 | 14.20 | 14.45 | -0.55 | -3.79% | 3 | 2,528 | 23.83% |
| CVS240920P00070000 | 2024-05-07 11:53AM EDT | 2024-09-20 | 14.25 | 13.95 | 14.50 | +0.65 | +4.78% | 1 | 799 | 22.07% |
| CVS241018P00070000 | 2024-05-02 1:06PM EDT | 2024-10-18 | 15.68 | 12.35 | 14.50 | 0.00 | - | 14 | 350 | 20.12% |
| CVS241115P00070000 | 2024-05-07 10:56AM EDT | 2024-11-15 | 13.73 | 14.55 | 14.70 | 0.00 | - | 6 | 364 | 22.32% |
| CVS250117P00070000 | 2024-05-09 11:04AM EDT | 2025-01-17 | 15.25 | 14.65 | 14.95 | 0.00 | - | 1 | 3,092 | 22.28% |
| CVS250321P00070000 | 2024-05-08 9:52AM EDT | 2025-03-21 | 15.50 | 14.95 | 15.25 | 0.00 | - | 1 | 4 | 22.51% |
| CVS250620P00070000 | 2024-05-03 12:05PM EDT | 2025-06-20 | 15.69 | 15.40 | 15.65 | 0.00 | - | 10 | 264 | 22.44% |
| CVS250919P00070000 | 2024-05-03 1:10PM EDT | 2025-09-19 | 15.84 | 15.75 | 18.25 | 0.00 | - | 16 | 360 | 32.39% |
| CVS260116P00070000 | 2024-05-08 3:56PM EDT | 2026-01-16 | 17.00 | 16.15 | 17.00 | 0.00 | - | 12 | 523 | 24.22% |
