Marchés français ouverture 2 h 40 min
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0738 +0,0010 (+0,10 %) HANG SENG
18 413,79 +206,66 (+1,14 %) Bitcoin EUR
55 698,14 +2 222,04 (+4,16 %)
The Cigna Group (CI)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240503C00225000 | 2024-04-12 10:34AM EDT | 225.00 | 127.40 | 117.50 | 120.80 | 0.00 | - | 1 | 1 | 481.06% |
| CI240503C00310000 | 2024-05-02 11:04AM EDT | 310.00 | 40.89 | 33.00 | 35.30 | +0.14 | +0.34% | 1 | 1 | 139.84% |
| CI240503C00330000 | 2024-05-02 9:39AM EDT | 330.00 | 27.20 | 12.50 | 16.00 | -7.00 | -20.47% | 2 | 3 | 88.75% |
| CI240503C00335000 | 2024-04-29 10:12AM EDT | 335.00 | 25.25 | 8.50 | 10.50 | +2.20 | +9.54% | 1 | 2 | 58.08% |
| CI240503C00340000 | 2024-05-02 3:43PM EDT | 340.00 | 5.05 | 4.40 | 6.00 | -11.85 | -70.12% | 42 | 7 | 45.75% |
| CI240503C00345000 | 2024-05-02 3:59PM EDT | 345.00 | 1.60 | 1.50 | 1.80 | -13.74 | -89.57% | 253 | 51 | 28.35% |
| CI240503C00347500 | 2024-05-02 3:22PM EDT | 347.50 | 0.75 | 0.65 | 0.85 | -9.35 | -92.57% | 94 | 9 | 27.71% |
| CI240503C00350000 | 2024-05-02 3:59PM EDT | 350.00 | 0.35 | 0.30 | 0.45 | -10.49 | -96.77% | 164 | 160 | 30.08% |
| CI240503C00352500 | 2024-05-02 3:55PM EDT | 352.50 | 0.25 | 0.15 | 0.30 | -9.25 | -97.37% | 93 | 67 | 34.38% |
| CI240503C00355000 | 2024-05-02 2:45PM EDT | 355.00 | 0.10 | 0.05 | 0.30 | -7.54 | -98.69% | 189 | 269 | 41.90% |
| CI240503C00357500 | 2024-05-02 3:12PM EDT | 357.50 | 0.10 | 0.05 | 0.70 | -6.15 | -98.40% | 95 | 305 | 51.76% |
| CI240503C00360000 | 2024-05-02 3:26PM EDT | 360.00 | 0.15 | 0.05 | 0.65 | -4.85 | -97.00% | 181 | 253 | 57.96% |
| CI240503C00362500 | 2024-05-02 2:42PM EDT | 362.50 | 0.11 | 0.05 | 0.60 | -4.29 | -97.50% | 136 | 127 | 63.77% |
| CI240503C00365000 | 2024-05-02 3:18PM EDT | 365.00 | 0.13 | 0.05 | 0.25 | -3.16 | -96.05% | 119 | 173 | 60.45% |
| CI240503C00367500 | 2024-05-02 3:20PM EDT | 367.50 | 0.13 | 0.00 | 0.20 | -2.47 | -95.00% | 72 | 64 | 61.91% |
| CI240503C00370000 | 2024-05-02 12:16PM EDT | 370.00 | 0.10 | 0.00 | 0.10 | -1.90 | -95.00% | 35 | 133 | 60.94% |
| CI240503C00372500 | 2024-05-02 3:27PM EDT | 372.50 | 0.05 | 0.00 | 0.10 | -1.55 | -96.88% | 12 | 54 | 66.02% |
| CI240503C00375000 | 2024-05-02 3:37PM EDT | 375.00 | 0.05 | 0.00 | 0.30 | -1.18 | -95.93% | 106 | 116 | 83.01% |
| CI240503C00380000 | 2024-05-02 2:33PM EDT | 380.00 | 0.05 | 0.00 | 0.05 | -0.55 | -91.67% | 134 | 149 | 73.83% |
| CI240503C00385000 | 2024-05-02 12:48PM EDT | 385.00 | 0.05 | 0.00 | 0.05 | -0.44 | -89.80% | 19 | 186 | 82.81% |
| CI240503C00390000 | 2024-05-02 1:41PM EDT | 390.00 | 0.04 | 0.00 | 0.05 | -0.36 | -90.00% | 7 | 41 | 90.63% |
| CI240503C00395000 | 2024-05-02 3:15PM EDT | 395.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 1 | 123 | 99.22% |
| CI240503C00400000 | 2024-05-02 2:16PM EDT | 400.00 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 1 | 39 | 107.03% |
| CI240503C00415000 | 2024-05-01 3:35PM EDT | 415.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 2 | 203.32% |
| CI240503C00425000 | 2024-05-01 9:44AM EDT | 425.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 35 | 44 | 145.31% |
| CI240503C00430000 | 2024-04-30 10:27AM EDT | 430.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 38 | 93 | 152.34% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240503P00285000 | 2024-04-29 9:40AM EDT | 285.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 215.43% |
| CI240503P00295000 | 2024-05-01 3:58PM EDT | 295.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 26 | 32 | 170.61% |
| CI240503P00300000 | 2024-05-01 3:58PM EDT | 300.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 124.22% |
| CI240503P00305000 | 2024-05-01 3:56PM EDT | 305.00 | 0.10 | 0.10 | 1.25 | 0.00 | - | 1 | 2 | 150.59% |
| CI240503P00310000 | 2024-05-01 3:59PM EDT | 310.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 46 | 39 | 79.69% |
| CI240503P00315000 | 2024-05-01 3:59PM EDT | 315.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 2 | 17 | 104.00% |
| CI240503P00320000 | 2024-05-02 9:47AM EDT | 320.00 | 0.05 | 0.00 | 0.05 | -0.17 | -77.27% | 11 | 89 | 57.81% |
| CI240503P00325000 | 2024-05-02 1:57PM EDT | 325.00 | 0.05 | 0.00 | 0.05 | -0.40 | -88.89% | 35 | 214 | 51.56% |
| CI240503P00330000 | 2024-05-02 3:18PM EDT | 330.00 | 0.10 | 0.05 | 0.35 | -0.50 | -83.33% | 277 | 302 | 50.78% |
| CI240503P00332500 | 2024-05-02 3:35PM EDT | 332.50 | 0.15 | 0.05 | 0.15 | -0.50 | -76.92% | 23 | 69 | 41.02% |
| CI240503P00335000 | 2024-05-02 3:58PM EDT | 335.00 | 0.15 | 0.05 | 0.25 | -0.60 | -80.00% | 56 | 127 | 38.18% |
| CI240503P00337500 | 2024-05-02 3:58PM EDT | 337.50 | 0.30 | 0.15 | 0.30 | -0.70 | -70.00% | 23 | 59 | 31.89% |
| CI240503P00340000 | 2024-05-02 3:45PM EDT | 340.00 | 0.45 | 0.35 | 0.60 | -0.95 | -67.86% | 171 | 400 | 29.91% |
| CI240503P00342500 | 2024-05-02 3:54PM EDT | 342.50 | 1.15 | 0.80 | 1.20 | -0.65 | -36.11% | 739 | 102 | 28.52% |
| CI240503P00345000 | 2024-05-02 3:52PM EDT | 345.00 | 2.07 | 1.80 | 2.25 | -0.23 | -10.00% | 288 | 671 | 27.64% |
| CI240503P00347500 | 2024-05-02 3:55PM EDT | 347.50 | 3.92 | 3.30 | 4.30 | +1.06 | +37.06% | 92 | 111 | 34.89% |
| CI240503P00350000 | 2024-05-02 3:58PM EDT | 350.00 | 6.40 | 5.50 | 7.90 | +2.85 | +80.28% | 438 | 194 | 64.01% |
| CI240503P00352500 | 2024-05-02 3:20PM EDT | 352.50 | 8.33 | 7.40 | 10.20 | +3.97 | +91.06% | 63 | 175 | 72.29% |
| CI240503P00355000 | 2024-05-02 2:23PM EDT | 355.00 | 11.27 | 9.90 | 12.30 | +5.77 | +104.91% | 92 | 144 | 50.73% |
| CI240503P00357500 | 2024-05-02 2:11PM EDT | 357.50 | 12.70 | 11.90 | 15.20 | +6.30 | +98.44% | 28 | 103 | 57.32% |
| CI240503P00360000 | 2024-05-02 1:10PM EDT | 360.00 | 13.02 | 14.40 | 17.60 | +5.43 | +71.54% | 87 | 29 | 63.28% |
| CI240503P00362500 | 2024-05-02 1:32PM EDT | 362.50 | 16.10 | 16.90 | 20.10 | +7.20 | +80.90% | 30 | 47 | 70.51% |
| CI240503P00365000 | 2024-05-01 12:23PM EDT | 365.00 | 11.90 | 19.20 | 22.90 | 0.00 | - | 2 | 51 | 79.35% |
| CI240503P00367500 | 2024-04-22 9:48AM EDT | 367.50 | 17.10 | 21.80 | 25.10 | 0.00 | - | - | 2 | 82.32% |
| CI240503P00370000 | 2024-04-01 12:47PM EDT | 370.00 | 14.00 | 13.50 | 14.50 | 0.00 | - | - | 1 | 0.00% |
