Marchés français ouverture 4 h 14 min
Dow Jones
37 753,31 -45,66 (-0,12 %) Nasdaq
15 683,37 -181,88 (-1,15 %) Nikkei 225
38 063,30 +101,50 (+0,27 %) EUR/USD
1,0679 +0,0005 (+0,04 %) HANG SENG
16 413,16 +161,32 (+0,99 %) Bitcoin EUR
57 718,92 -2 153,41 (-3,60 %)
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:77.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240419C00077500 | 2024-04-17 3:54PM EDT | 2024-04-19 | 0.04 | 0.00 | 0.04 | 0.00 | - | 3 | 5,821 | 75.00% |
| CVS240517C00077500 | 2024-04-17 3:56PM EDT | 2024-05-17 | 0.19 | 0.19 | 0.20 | -0.05 | -20.83% | 335 | 3,268 | 29.30% |
| CVS240621C00077500 | 2024-04-17 3:54PM EDT | 2024-06-21 | 0.49 | 0.46 | 0.50 | -0.10 | -16.95% | 526 | 1,481 | 25.44% |
| CVS240816C00077500 | 2024-04-17 1:31PM EDT | 2024-08-16 | 1.07 | 1.09 | 1.14 | -0.30 | -21.90% | 75 | 1,889 | 24.84% |
| CVS240920C00077500 | 2024-04-17 12:22PM EDT | 2024-09-20 | 1.44 | 1.44 | 1.58 | -0.40 | -21.74% | 4 | 1,493 | 25.06% |
| CVS241115C00077500 | 2024-04-17 3:42PM EDT | 2024-11-15 | 2.32 | 2.30 | 2.40 | -0.36 | -13.43% | 2 | 89 | 26.16% |
| CVS250117C00077500 | 2024-04-17 3:42PM EDT | 2025-01-17 | 3.10 | 3.05 | 3.15 | -0.35 | -10.14% | 85 | 3,381 | 26.48% |
| CVS250620C00077500 | 2024-04-11 11:40AM EDT | 2025-06-20 | 4.91 | 4.45 | 4.60 | 0.00 | - | 2 | 1,133 | 26.39% |
| CVS250919C00077500 | 2024-04-15 9:47AM EDT | 2025-09-19 | 5.75 | 5.20 | 5.35 | 0.00 | - | 2 | 115 | 26.34% |
| CVS260116C00077500 | 2024-04-16 2:17PM EDT | 2026-01-16 | 6.70 | 6.10 | 6.35 | 0.00 | - | 1 | 103 | 26.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240419P00077500 | 2024-04-17 3:49PM EDT | 2024-04-19 | 9.36 | 9.40 | 10.60 | +0.47 | +5.29% | 17 | 2,651 | 190.63% |
| CVS240517P00077500 | 2024-04-17 10:50AM EDT | 2024-05-17 | 9.66 | 9.25 | 11.15 | +0.98 | +11.29% | 17 | 1,251 | 52.64% |
| CVS240621P00077500 | 2024-04-17 12:58PM EDT | 2024-06-21 | 10.23 | 7.90 | 10.70 | +2.68 | +35.50% | 43 | 862 | 41.19% |
| CVS240816P00077500 | 2024-04-15 11:16AM EDT | 2024-08-16 | 9.30 | 10.00 | 10.15 | 0.00 | - | 1 | 372 | 25.81% |
| CVS240920P00077500 | 2024-04-12 12:59PM EDT | 2024-09-20 | 10.25 | 10.20 | 10.80 | 0.00 | - | 5 | 1,116 | 27.27% |
| CVS241115P00077500 | 2024-04-17 2:52PM EDT | 2024-11-15 | 10.90 | 10.80 | 11.00 | +5.90 | +118.00% | 10 | 12 | 24.52% |
| CVS250117P00077500 | 2024-04-17 12:47PM EDT | 2025-01-17 | 11.65 | 11.10 | 12.35 | +1.07 | +10.11% | 2 | 1,475 | 27.88% |
| CVS250620P00077500 | 2024-04-04 9:52AM EDT | 2025-06-20 | 8.70 | 12.15 | 12.40 | 0.00 | - | 5 | 139 | 22.51% |
| CVS250919P00077500 | 2024-03-20 10:39AM EDT | 2025-09-19 | 7.90 | 12.70 | 12.90 | 0.00 | - | 1 | 10 | 22.08% |
| CVS260116P00077500 | 2024-04-02 2:47PM EDT | 2026-01-16 | 10.52 | 13.25 | 13.80 | 0.00 | - | 9 | 536 | 22.52% |
