La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 367,64 +379,70 (+0,61 %)
The Cigna Group (CI)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240719C00155000 | 2024-05-30 11:22AM EDT | 155.00 | 177.00 | 187.50 | 191.50 | 0.00 | - | 1 | 11 | 127.39% |
| CI240719C00200000 | 2023-12-04 2:09PM EDT | 200.00 | 68.90 | 108.50 | 112.80 | 0.00 | - | - | 0 | 0.00% |
| CI240719C00240000 | 2024-02-26 2:42PM EDT | 240.00 | 107.47 | 125.20 | 128.60 | 0.00 | - | 1 | 1 | 145.55% |
| CI240719C00250000 | 2023-12-11 10:48AM EDT | 250.00 | 57.30 | 62.10 | 65.20 | 0.00 | - | 2 | 5 | 0.00% |
| CI240719C00260000 | 2024-02-02 3:00PM EDT | 260.00 | 71.56 | 76.00 | 78.60 | 0.00 | - | 20 | 22 | 0.00% |
| CI240719C00270000 | 2023-12-11 1:36PM EDT | 270.00 | 46.00 | 47.00 | 48.80 | 0.00 | - | 44 | 40 | 0.00% |
| CI240719C00280000 | 2024-04-08 3:56PM EDT | 280.00 | 82.10 | 67.80 | 71.30 | 0.00 | - | 2 | 69 | 55.08% |
| CI240719C00290000 | 2024-05-01 12:28PM EDT | 290.00 | 69.60 | 53.50 | 57.70 | 0.00 | - | 20 | 302 | 41.52% |
| CI240719C00300000 | 2024-05-23 11:20AM EDT | 300.00 | 40.36 | 44.00 | 47.60 | 0.00 | - | 5 | 91 | 35.17% |
| CI240719C00310000 | 2024-05-06 11:40AM EDT | 310.00 | 36.30 | 34.20 | 38.20 | 0.00 | - | 5 | 128 | 31.21% |
| CI240719C00320000 | 2024-05-28 12:24PM EDT | 320.00 | 19.80 | 26.10 | 29.00 | 0.00 | - | 1 | 125 | 27.18% |
| CI240719C00330000 | 2024-05-31 10:22AM EDT | 330.00 | 11.90 | 18.80 | 21.40 | +0.40 | +3.48% | 1 | 65 | 25.93% |
| CI240719C00340000 | 2024-05-31 10:21AM EDT | 340.00 | 12.00 | 11.80 | 12.60 | +5.62 | +88.09% | 42 | 820 | 20.23% |
| CI240719C00350000 | 2024-05-31 3:47PM EDT | 350.00 | 6.10 | 6.90 | 7.30 | +2.79 | +84.29% | 56 | 381 | 19.21% |
| CI240719C00360000 | 2024-05-31 3:06PM EDT | 360.00 | 3.00 | 3.50 | 4.00 | +1.42 | +89.87% | 8 | 423 | 19.10% |
| CI240719C00370000 | 2024-05-31 1:36PM EDT | 370.00 | 1.00 | 1.45 | 2.30 | 0.00 | - | 1 | 262 | 19.97% |
| CI240719C00380000 | 2024-05-30 12:48PM EDT | 380.00 | 0.05 | 0.65 | 1.20 | 0.00 | - | 1 | 196 | 20.35% |
| CI240719C00390000 | 2024-05-29 11:36AM EDT | 390.00 | 0.44 | 0.00 | 2.50 | 0.00 | - | 5 | 87 | 29.55% |
| CI240719C00400000 | 2024-05-08 9:44AM EDT | 400.00 | 0.55 | 0.00 | 1.40 | 0.00 | - | 35 | 49 | 28.81% |
| CI240719C00410000 | 2024-05-16 10:13AM EDT | 410.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 1 | 14 | 26.17% |
| CI240719C00420000 | 2024-02-22 3:49PM EDT | 420.00 | 2.06 | 2.05 | 2.40 | 0.00 | - | 1 | 4 | 40.54% |
| CI240719C00430000 | 2024-04-16 11:27AM EDT | 430.00 | 0.91 | 0.00 | 2.20 | 0.00 | - | 2 | 5 | 43.02% |
| CI240719C00450000 | 2024-04-04 9:39AM EDT | 450.00 | 1.00 | 0.00 | 2.15 | 0.00 | - | 1 | 15 | 49.09% |
| CI240719C00540000 | 2024-04-03 3:26PM EDT | 540.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 64.06% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240719P00180000 | 2023-12-07 2:58PM EDT | 180.00 | 1.90 | 0.05 | 1.55 | 0.00 | - | 1 | 1 | 90.97% |
| CI240719P00185000 | 2024-02-22 12:34PM EDT | 185.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | 2 | 2 | 77.30% |
| CI240719P00195000 | 2024-05-08 10:21AM EDT | 195.00 | 0.15 | 0.00 | 1.55 | 0.00 | - | 2 | 5 | 80.52% |
| CI240719P00200000 | 2024-04-03 3:10PM EDT | 200.00 | 0.50 | 0.00 | 2.20 | 0.00 | - | 1 | 8 | 82.20% |
| CI240719P00210000 | 2024-04-16 10:06AM EDT | 210.00 | 0.38 | 0.00 | 2.20 | 0.00 | - | 1 | 4 | 75.76% |
| CI240719P00220000 | 2024-05-08 10:21AM EDT | 220.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 11 | 36 | 69.29% |
| CI240719P00230000 | 2024-05-01 12:39PM EDT | 230.00 | 1.16 | 0.00 | 2.20 | 0.00 | - | 10 | 172 | 63.65% |
| CI240719P00240000 | 2024-05-01 12:39PM EDT | 240.00 | 1.18 | 0.00 | 2.20 | 0.00 | - | 12 | 23 | 57.93% |
| CI240719P00250000 | 2024-05-09 10:46AM EDT | 250.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 6 | 71 | 46.85% |
| CI240719P00260000 | 2024-05-17 3:44PM EDT | 260.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | 51 | 154 | 55.23% |
| CI240719P00270000 | 2024-05-20 10:32AM EDT | 270.00 | 0.40 | 0.00 | 0.80 | 0.00 | - | 1 | 41 | 39.19% |
| CI240719P00280000 | 2024-05-20 1:20PM EDT | 280.00 | 0.61 | 0.05 | 0.50 | 0.00 | - | 1 | 40 | 31.37% |
| CI240719P00290000 | 2024-05-16 12:22PM EDT | 290.00 | 0.65 | 0.00 | 2.45 | 0.00 | - | 1 | 37 | 38.82% |
| CI240719P00300000 | 2024-05-31 1:36PM EDT | 300.00 | 0.95 | 0.00 | 2.70 | -0.27 | -22.13% | 1 | 472 | 34.10% |
| CI240719P00310000 | 2024-05-30 11:22AM EDT | 310.00 | 2.40 | 0.85 | 1.50 | 0.00 | - | 1 | 304 | 23.57% |
| CI240719P00320000 | 2024-05-31 3:52PM EDT | 320.00 | 2.30 | 1.65 | 2.35 | -2.35 | -50.54% | 15 | 327 | 21.23% |
| CI240719P00330000 | 2024-05-31 2:41PM EDT | 330.00 | 5.04 | 3.30 | 4.10 | -2.86 | -36.20% | 10 | 170 | 19.70% |
| CI240719P00340000 | 2024-05-31 3:41PM EDT | 340.00 | 8.10 | 6.50 | 7.10 | -4.90 | -37.69% | 7 | 1,012 | 18.45% |
| CI240719P00350000 | 2024-05-21 2:48PM EDT | 350.00 | 17.61 | 11.50 | 11.90 | 0.00 | - | 16 | 316 | 17.65% |
| CI240719P00360000 | 2024-05-28 10:36AM EDT | 360.00 | 26.88 | 17.50 | 20.40 | 0.00 | - | 2 | 153 | 21.47% |
| CI240719P00370000 | 2024-05-01 1:00PM EDT | 370.00 | 21.00 | 25.90 | 29.40 | 0.00 | - | 2 | 42 | 24.80% |
| CI240719P00380000 | 2024-05-15 9:30AM EDT | 380.00 | 35.10 | 35.30 | 39.00 | 0.00 | - | - | 0 | 28.72% |
