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
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 456,98 -1 864,86 (-3,20 %)
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:82.50
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517C00082500 | 2024-05-10 3:15PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 8,255 | 96.88% |
| CVS240621C00082500 | 2024-05-10 12:22PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.03 | 0.00 | - | 106 | 5,962 | 48.05% |
| CVS240816C00082500 | 2024-05-10 10:55AM EDT | 2024-08-16 | 0.14 | 0.06 | 0.20 | +0.01 | +7.69% | 18 | 1,383 | 41.50% |
| CVS240920C00082500 | 2024-05-09 3:23PM EDT | 2024-09-20 | 0.12 | 0.08 | 0.15 | 0.00 | - | 10 | 2,653 | 33.89% |
| CVS241115C00082500 | 2024-05-03 2:05PM EDT | 2024-11-15 | 0.25 | 0.00 | 0.27 | 0.00 | - | 2 | 20 | 31.64% |
| CVS250117C00082500 | 2024-05-10 3:31PM EDT | 2025-01-17 | 0.36 | 0.34 | 0.39 | +0.04 | +12.50% | 308 | 1,126 | 29.49% |
| CVS250620C00082500 | 2024-05-06 9:44AM EDT | 2025-06-20 | 0.78 | 0.83 | 0.94 | 0.00 | - | 2 | 142 | 28.64% |
| CVS250919C00082500 | 2024-05-10 10:29AM EDT | 2025-09-19 | 1.33 | 1.16 | 1.31 | +0.13 | +10.83% | 2 | 115 | 28.42% |
| CVS260116C00082500 | 2024-05-06 9:35AM EDT | 2026-01-16 | 1.75 | 1.61 | 1.87 | 0.00 | - | 20 | 225 | 28.53% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517P00082500 | 2024-04-29 9:40AM EDT | 2024-05-17 | 14.70 | 25.35 | 27.70 | 0.00 | - | 1 | 0 | 223.05% |
| CVS240621P00082500 | 2024-05-03 10:00AM EDT | 2024-06-21 | 27.27 | 25.95 | 27.65 | 0.00 | - | 1 | 0 | 58.20% |
| CVS240816P00082500 | 2024-05-02 3:06PM EDT | 2024-08-16 | 29.16 | 26.15 | 27.75 | 0.00 | - | 260 | 8 | 60.45% |
| CVS240920P00082500 | 2024-05-08 3:39PM EDT | 2024-09-20 | 27.15 | 25.35 | 28.65 | 0.00 | - | 12,910 | 0 | 62.52% |
| CVS241115P00082500 | 2024-05-01 3:42PM EDT | 2024-11-15 | 26.01 | 25.40 | 27.75 | 0.00 | - | 90 | 0 | 43.56% |
| CVS250117P00082500 | 2024-05-09 3:08PM EDT | 2025-01-17 | 27.18 | 26.00 | 28.55 | 0.00 | - | 38 | 12 | 44.67% |
| CVS250620P00082500 | 2024-05-10 10:02AM EDT | 2025-06-20 | 26.45 | 24.10 | 28.85 | -0.85 | -3.11% | 5 | 12 | 37.01% |
| CVS250919P00082500 | 2024-03-19 1:42PM EDT | 2025-09-19 | 10.20 | 14.55 | 15.90 | 0.00 | - | 1 | 4 | 0.00% |
| CVS260116P00082500 | 2024-05-10 11:03AM EDT | 2026-01-16 | 26.35 | 26.60 | 27.20 | -0.65 | -2.41% | 1 | 2 | 20.22% |
