La bourse ferme dans 4 h 3 min
CAC 40
8 045,84 +29,19 (+0,36 %) Euro Stoxx 50
4 978,96 +39,95 (+0,81 %) Dow Jones
38 085,80 -375,12 (-0,98 %) EUR/USD
1,0734 +0,0001 (+0,01 %) Gold future
2 359,10 +16,60 (+0,71 %) Bitcoin EUR
59 822,32 +374,62 (+0,63 %)
CVS Health Corporation (CVS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240426C00085000 | 2024-04-19 1:00PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 203 | 50.00% |
| CVS240503C00085000 | 2024-04-16 3:10PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 231 | 25.00% |
| CVS240510C00085000 | 2024-04-23 10:26AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 25.00% |
| CVS240517C00085000 | 2024-04-25 3:26PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 8,456 | 25.00% |
| CVS240524C00085000 | 2024-04-05 11:50AM EDT | 2024-05-24 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| CVS240621C00085000 | 2024-04-25 3:17PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 40 | 5,822 | 12.50% |
| CVS240816C00085000 | 2024-04-25 9:41AM EDT | 2024-08-16 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 1,853 | 12.50% |
| CVS240920C00085000 | 2024-04-25 3:53PM EDT | 2024-09-20 | 0.39 | 0.00 | 0.00 | 0.00 | - | 84 | 2,913 | 6.25% |
| CVS241018C00085000 | 2024-04-22 3:10PM EDT | 2024-10-18 | 0.86 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 6.25% |
| CVS241115C00085000 | 2024-04-25 2:10PM EDT | 2024-11-15 | 0.70 | 0.00 | 0.00 | 0.00 | - | 6 | 140 | 6.25% |
| CVS250117C00085000 | 2024-04-25 3:01PM EDT | 2025-01-17 | 1.14 | 0.00 | 0.00 | 0.00 | - | 21 | 1,912 | 6.25% |
| CVS250620C00085000 | 2024-04-23 10:24AM EDT | 2025-06-20 | 3.10 | 0.00 | 0.00 | 0.00 | - | 11 | 141 | 6.25% |
| CVS250919C00085000 | 2024-04-25 1:19PM EDT | 2025-09-19 | 2.80 | 0.00 | 0.00 | 0.00 | - | 7 | 122 | 3.13% |
| CVS260116C00085000 | 2024-04-25 3:05PM EDT | 2026-01-16 | 3.65 | 0.00 | 0.00 | 0.00 | - | 3 | 162 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517P00085000 | 2024-04-22 3:20PM EDT | 2024-05-17 | 15.30 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| CVS240621P00085000 | 2024-04-25 3:46PM EDT | 2024-06-21 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1,776 | 392 | 0.00% |
| CVS240816P00085000 | 2024-04-12 1:01PM EDT | 2024-08-16 | 17.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVS240920P00085000 | 2024-03-15 11:05AM EDT | 2024-09-20 | 9.95 | 15.55 | 18.45 | 0.00 | - | 11 | 24 | 30.08% |
| CVS241115P00085000 | 2024-04-23 2:09PM EDT | 2024-11-15 | 16.25 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| CVS250117P00085000 | 2024-04-25 12:02PM EDT | 2025-01-17 | 17.90 | 0.00 | 0.00 | 0.00 | - | 22 | 742 | 0.00% |
| CVS250620P00085000 | 2024-03-27 10:21AM EDT | 2025-06-20 | 10.50 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 0.00% |
| CVS250919P00085000 | 2024-03-22 3:49PM EDT | 2025-09-19 | 11.40 | 15.65 | 18.90 | 0.00 | - | 1 | 3 | 18.62% |
| CVS260116P00085000 | 2024-04-10 3:18PM EDT | 2026-01-16 | 16.42 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
