La bourse est fermée
Dow Jones
38 478,34 +238,36 (+0,62 %) Nasdaq
15 681,91 +230,60 (+1,49 %) Nikkei 225
37 552,16 +113,55 (+0,30 %) EUR/USD
1,0702 +0,0046 (+0,43 %) HANG SENG
16 828,93 +317,24 (+1,92 %) Bitcoin EUR
62 293,86 +236,95 (+0,38 %)
CVS Health Corporation (CVS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:23PM EDT. Marché ouvert.
Prix d’exercice:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240426C00090000 | 2024-04-01 11:18AM EDT | 2024-04-26 | 0.09 | 0.00 | 0.05 | 0.00 | - | 3 | 12 | 104.69% |
| CVS240503C00090000 | 2024-04-09 10:20AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 21 | 98.63% |
| CVS240510C00090000 | 2024-04-05 12:13PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.75 | 0.00 | - | 210 | 10 | 77.15% |
| CVS240517C00090000 | 2024-04-22 2:25PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.11 | 0.00 | - | 20 | 835 | 51.76% |
| CVS240621C00090000 | 2024-04-23 11:29AM EDT | 2024-06-21 | 0.06 | 0.06 | 0.08 | 0.00 | - | 4 | 2,178 | 31.74% |
| CVS240816C00090000 | 2024-04-15 2:11PM EDT | 2024-08-16 | 0.21 | 0.16 | 0.21 | 0.00 | - | 2 | 1,213 | 26.95% |
| CVS240920C00090000 | 2024-04-19 11:48AM EDT | 2024-09-20 | 0.35 | 0.23 | 0.29 | 0.00 | - | 1 | 534 | 25.20% |
| CVS241018C00090000 | 2024-04-22 1:33PM EDT | 2024-10-18 | 0.44 | 0.34 | 0.38 | 0.00 | - | 4 | 10 | 24.51% |
| CVS241115C00090000 | 2024-04-17 11:50AM EDT | 2024-11-15 | 0.52 | 0.54 | 0.57 | 0.00 | - | 1 | 144 | 25.10% |
| CVS250117C00090000 | 2024-04-23 10:36AM EDT | 2025-01-17 | 1.02 | 0.90 | 0.94 | -0.06 | -5.56% | 6 | 2,882 | 25.12% |
| CVS250620C00090000 | 2024-04-15 10:11AM EDT | 2025-06-20 | 2.04 | 1.66 | 2.08 | 0.00 | - | 3 | 113 | 25.96% |
| CVS250919C00090000 | 2024-04-17 2:32PM EDT | 2025-09-19 | 2.39 | 2.41 | 2.57 | 0.00 | - | 1 | 52 | 25.53% |
| CVS260116C00090000 | 2024-04-17 2:19PM EDT | 2026-01-16 | 3.30 | 2.95 | 3.35 | +0.19 | +6.11% | 8 | 780 | 25.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517P00090000 | 2024-04-12 12:11PM EDT | 2024-05-17 | 21.40 | 20.50 | 21.95 | 0.00 | - | 3 | 0 | 71.92% |
| CVS240621P00090000 | 2024-04-22 3:20PM EDT | 2024-06-21 | 20.30 | 20.50 | 20.85 | 0.00 | - | 30 | 34 | 36.62% |
| CVS240816P00090000 | 2024-04-16 10:36AM EDT | 2024-08-16 | 20.85 | 20.50 | 20.80 | 0.00 | - | 5 | 65 | 24.95% |
| CVS240920P00090000 | 2024-03-26 3:37PM EDT | 2024-09-20 | 11.75 | 19.30 | 21.40 | 0.00 | - | 9 | 0 | 31.42% |
| CVS241115P00090000 | 2024-03-15 3:32PM EDT | 2024-11-15 | 13.90 | 21.25 | 23.65 | 0.00 | - | - | 15 | 42.81% |
| CVS250117P00090000 | 2024-04-05 10:52AM EDT | 2025-01-17 | 16.69 | 20.30 | 21.30 | 0.00 | - | 2 | 971 | 22.63% |
| CVS250620P00090000 | 2024-03-14 3:46PM EDT | 2025-06-20 | 15.80 | 19.70 | 24.30 | 0.00 | - | 1 | 1 | 32.55% |
| CVS250919P00090000 | 2023-12-06 10:44AM EDT | 2025-09-19 | 19.04 | 12.35 | 13.85 | 0.00 | - | 1 | 1 | 0.00% |
| CVS260116P00090000 | 2024-02-20 10:57AM EDT | 2026-01-16 | 15.85 | 15.25 | 15.60 | 0.00 | - | 2 | 56 | 0.00% |
