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
59 807,91 -1 430,91 (-2,34 %)
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:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240426C00080000 | 2024-04-19 3:39PM EDT | 2024-04-26 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 289 | 742 | 46.88% |
| CVS240503C00080000 | 2024-04-19 3:18PM EDT | 2024-05-03 | 0.08 | 0.03 | 0.30 | 0.00 | - | 1 | 142 | 51.47% |
| CVS240510C00080000 | 2024-04-16 3:30PM EDT | 2024-05-10 | 0.10 | 0.04 | 0.14 | 0.00 | - | 55 | 113 | 35.25% |
| CVS240517C00080000 | 2024-04-19 3:33PM EDT | 2024-05-17 | 0.14 | 0.12 | 0.15 | +0.03 | +27.27% | 146 | 20,377 | 30.96% |
| CVS240524C00080000 | 2024-04-19 1:51PM EDT | 2024-05-24 | 0.18 | 0.14 | 0.20 | +0.03 | +20.00% | 10 | 64 | 29.49% |
| CVS240531C00080000 | 2024-04-15 11:47AM EDT | 2024-05-31 | 0.20 | 0.18 | 0.23 | 0.00 | - | 7 | 7 | 27.83% |
| CVS240621C00080000 | 2024-04-19 2:37PM EDT | 2024-06-21 | 0.38 | 0.35 | 0.38 | +0.11 | +40.74% | 40 | 3,799 | 25.78% |
| CVS240816C00080000 | 2024-04-19 2:17PM EDT | 2024-08-16 | 0.98 | 0.93 | 1.02 | +0.15 | +18.07% | 27 | 1,206 | 25.59% |
| CVS240920C00080000 | 2024-04-19 12:59PM EDT | 2024-09-20 | 1.40 | 1.35 | 1.45 | +0.29 | +26.13% | 20 | 2,783 | 25.77% |
| CVS241115C00080000 | 2024-04-18 2:45PM EDT | 2024-11-15 | 2.09 | 2.14 | 2.30 | +0.21 | +11.17% | 2 | 168 | 27.03% |
| CVS250117C00080000 | 2024-04-19 3:37PM EDT | 2025-01-17 | 2.89 | 2.88 | 2.99 | +0.24 | +9.06% | 68 | 5,505 | 26.98% |
| CVS250620C00080000 | 2024-04-19 10:21AM EDT | 2025-06-20 | 4.20 | 4.30 | 4.45 | +0.22 | +5.53% | 3 | 289 | 26.82% |
| CVS250919C00080000 | 2024-04-11 10:58AM EDT | 2025-09-19 | 4.90 | 4.80 | 5.80 | 0.00 | - | 5 | 240 | 28.58% |
| CVS260116C00080000 | 2024-04-18 3:29PM EDT | 2026-01-16 | 5.78 | 5.95 | 6.20 | 0.00 | - | 1 | 478 | 26.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240426P00080000 | 2024-04-16 11:06AM EDT | 2024-04-26 | 11.35 | 9.20 | 11.90 | 0.00 | - | 1 | 9 | 72.75% |
| CVS240503P00080000 | 2024-04-18 12:58PM EDT | 2024-05-03 | 11.71 | 8.25 | 12.45 | 0.00 | - | 1 | 7 | 102.54% |
| CVS240517P00080000 | 2024-04-19 2:21PM EDT | 2024-05-17 | 10.45 | 9.30 | 12.15 | -1.13 | -9.76% | 3 | 712 | 67.82% |
| CVS240621P00080000 | 2024-04-19 3:48PM EDT | 2024-06-21 | 10.41 | 8.20 | 12.00 | -1.00 | -8.76% | 3 | 993 | 43.62% |
| CVS240816P00080000 | 2024-04-19 11:29AM EDT | 2024-08-16 | 10.72 | 9.65 | 10.80 | -1.13 | -9.54% | 8 | 236 | 20.87% |
| CVS240920P00080000 | 2024-04-19 10:04AM EDT | 2024-09-20 | 11.00 | 10.05 | 11.40 | -1.27 | -10.35% | 17 | 867 | 23.55% |
| CVS241115P00080000 | 2024-04-15 10:51AM EDT | 2024-11-15 | 12.05 | 10.80 | 13.15 | 0.00 | - | 41 | 54 | 30.31% |
| CVS250117P00080000 | 2024-04-18 11:44AM EDT | 2025-01-17 | 12.68 | 11.45 | 11.90 | 0.00 | - | 2 | 1,341 | 20.45% |
| CVS250620P00080000 | 2024-04-17 2:44PM EDT | 2025-06-20 | 13.90 | 10.85 | 13.90 | 0.00 | - | 8 | 48 | 24.01% |
| CVS250919P00080000 | 2024-04-10 10:33AM EDT | 2025-09-19 | 11.90 | 12.60 | 13.45 | 0.00 | - | 1 | 67 | 20.33% |
| CVS260116P00080000 | 2024-04-12 10:43AM EDT | 2026-01-16 | 14.90 | 13.15 | 14.05 | 0.00 | - | 106 | 196 | 20.11% |
