CVS Health Corporation (CVS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:04PM EDT. Marché ouvert.
Prix d’exercice:80.00
Options d’achatpour1 juillet 2022
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS220701C00080000 | 2022-06-10 1:47PM EDT | 2022-07-01 | 14.05 | 13.50 | 13.80 | 0.00 | - | - | 10 | 83.59% |
| CVS220708C00080000 | 2022-06-10 1:47PM EDT | 2022-07-08 | 14.14 | 13.55 | 13.80 | 0.00 | - | 20 | 20 | 59.18% |
| CVS220715C00080000 | 2022-06-13 2:45PM EDT | 2022-07-15 | 12.52 | 13.70 | 13.90 | 0.00 | - | 2 | 5 | 49.71% |
| CVS220819C00080000 | 2022-06-29 12:14PM EDT | 2022-08-19 | 13.85 | 14.10 | 14.30 | +0.10 | +0.73% | 9 | 126 | 35.60% |
| CVS221118C00080000 | 2022-06-14 12:02PM EDT | 2022-11-18 | 13.93 | 15.60 | 15.90 | 0.00 | - | 1 | 24 | 32.98% |
| CVS230120C00080000 | 2022-06-27 10:54AM EDT | 2023-01-20 | 17.62 | 16.60 | 17.00 | 0.00 | - | 2 | 5,663 | 32.91% |
| CVS230217C00080000 | 2022-06-22 3:45PM EDT | 2023-02-17 | 15.55 | 16.95 | 17.30 | 0.00 | - | - | 2 | 32.20% |
| CVS240119C00080000 | 2022-06-16 3:16PM EDT | 2024-01-19 | 18.45 | 20.40 | 21.05 | 0.00 | - | 5 | 184 | 30.60% |
Options de ventepour1 juillet 2022
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS220701P00080000 | 2022-06-28 1:11PM EDT | 2022-07-01 | 0.01 | 0.00 | 0.08 | 0.00 | - | 4 | 132 | 82.03% |
| CVS220708P00080000 | 2022-06-27 1:12PM EDT | 2022-07-08 | 0.07 | 0.04 | 0.23 | 0.00 | - | 1 | 70 | 54.98% |
| CVS220715P00080000 | 2022-06-29 11:18AM EDT | 2022-07-15 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 1 | 526 | 39.84% |
| CVS220722P00080000 | 2022-06-29 12:32PM EDT | 2022-07-22 | 0.20 | 0.16 | 0.28 | -0.25 | -55.56% | 2 | 64 | 41.31% |
| CVS220729P00080000 | 2022-06-29 9:38AM EDT | 2022-07-29 | 0.32 | 0.25 | 0.35 | -0.26 | -44.83% | 1 | 18 | 38.33% |
| CVS220819P00080000 | 2022-06-29 10:44AM EDT | 2022-08-19 | 0.76 | 0.73 | 0.77 | -0.05 | -6.17% | 26 | 4,211 | 36.72% |
| CVS221118P00080000 | 2022-06-28 9:32AM EDT | 2022-11-18 | 2.00 | 2.18 | 2.30 | 0.00 | - | 4 | 745 | 33.03% |
| CVS230120P00080000 | 2022-06-29 10:06AM EDT | 2023-01-20 | 3.05 | 2.97 | 3.05 | +0.05 | +1.67% | 1 | 2,079 | 31.28% |
| CVS230217P00080000 | 2022-06-29 12:03PM EDT | 2023-02-17 | 3.40 | 3.35 | 3.50 | 0.00 | - | 2 | 12 | 31.36% |
| CVS230616P00080000 | 2022-06-27 9:56AM EDT | 2023-06-16 | 4.60 | 4.55 | 4.70 | 0.00 | - | 1 | 170 | 29.76% |
| CVS240119P00080000 | 2022-06-01 1:13PM EDT | 2024-01-19 | 6.25 | 6.00 | 6.45 | 0.00 | - | 25 | 51 | 28.06% |
