La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 727,23 +679,76 (+1,11 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240920C00150000 | 2024-05-30 11:22AM EDT | 150.00 | 183.00 | 183.50 | 187.00 | 0.00 | - | 1 | 1 | 91.33% |
| CI240920C00155000 | 2024-05-30 11:22AM EDT | 155.00 | 178.00 | 178.50 | 182.00 | 0.00 | - | 1 | 1 | 88.00% |
| CI240920C00185000 | 2024-06-05 10:55AM EDT | 185.00 | 149.00 | 149.00 | 152.50 | 0.00 | - | 1 | 1 | 73.45% |
| CI240920C00190000 | 2024-05-24 2:02PM EDT | 190.00 | 143.65 | 144.00 | 147.50 | 0.00 | - | 1 | 1 | 70.62% |
| CI240920C00210000 | 2024-05-24 2:01PM EDT | 210.00 | 124.10 | 124.10 | 127.90 | 0.00 | - | 1 | 2 | 61.29% |
| CI240920C00250000 | 2024-04-15 9:30AM EDT | 250.00 | 109.40 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 0.00% |
| CI240920C00280000 | 2024-03-11 11:28AM EDT | 280.00 | 73.85 | 84.60 | 87.20 | 0.00 | - | 1 | 1 | 88.07% |
| CI240920C00290000 | 2024-06-04 9:41AM EDT | 290.00 | 47.87 | 47.40 | 50.60 | -4.83 | -9.17% | 2 | 6 | 35.30% |
| CI240920C00300000 | 2024-06-04 9:41AM EDT | 300.00 | 43.85 | 39.20 | 40.90 | 0.00 | - | 2 | 11 | 30.60% |
| CI240920C00310000 | 2024-05-31 3:14PM EDT | 310.00 | 37.42 | 30.90 | 33.80 | 0.00 | - | 2 | 11 | 30.17% |
| CI240920C00320000 | 2024-06-06 2:47PM EDT | 320.00 | 28.40 | 24.00 | 25.60 | 0.00 | - | 1 | 76 | 26.95% |
| CI240920C00330000 | 2024-06-13 10:43AM EDT | 330.00 | 17.00 | 18.10 | 18.80 | 0.00 | - | 3 | 68 | 24.96% |
| CI240920C00340000 | 2024-06-12 10:36AM EDT | 340.00 | 12.80 | 12.80 | 13.50 | -1.70 | -11.72% | 1 | 269 | 23.92% |
| CI240920C00350000 | 2024-06-14 10:31AM EDT | 350.00 | 7.50 | 8.60 | 9.30 | -2.20 | -22.68% | 5 | 320 | 23.11% |
| CI240920C00360000 | 2024-06-14 9:43AM EDT | 360.00 | 5.51 | 5.70 | 6.20 | -1.19 | -17.76% | 9 | 235 | 22.58% |
| CI240920C00370000 | 2024-06-14 10:20AM EDT | 370.00 | 3.05 | 3.40 | 3.80 | -0.45 | -12.86% | 1 | 489 | 21.80% |
| CI240920C00380000 | 2024-06-14 3:40PM EDT | 380.00 | 2.24 | 1.95 | 2.40 | +0.08 | +3.70% | 4 | 550 | 21.69% |
| CI240920C00390000 | 2024-06-14 10:02AM EDT | 390.00 | 1.05 | 0.15 | 1.90 | -1.05 | -50.00% | 10 | 97 | 23.07% |
| CI240920C00400000 | 2024-06-12 10:36AM EDT | 400.00 | 1.77 | 0.00 | 1.50 | 0.00 | - | 1 | 104 | 24.26% |
| CI240920C00410000 | 2024-05-21 12:10PM EDT | 410.00 | 1.25 | 0.00 | 2.30 | 0.00 | - | 2 | 5 | 29.56% |
| CI240920C00420000 | 2024-06-14 12:51PM EDT | 420.00 | 0.40 | 0.10 | 2.35 | -0.30 | -42.86% | 5 | 7 | 32.18% |
| CI240920C00430000 | 2024-06-05 10:43AM EDT | 430.00 | 0.30 | 0.00 | 2.35 | 0.00 | - | 1 | 1 | 34.53% |
| CI240920C00450000 | 2024-03-12 11:23AM EDT | 450.00 | 2.40 | 1.45 | 2.10 | 0.00 | - | 1 | 2 | 37.98% |
| CI240920C00470000 | 2024-03-11 2:10PM EDT | 470.00 | 1.05 | 0.85 | 1.65 | 0.00 | - | 5 | 5 | 39.98% |
| CI240920C00520000 | 2024-05-01 10:02AM EDT | 520.00 | 0.40 | 0.00 | 2.20 | 0.00 | - | - | 2 | 51.56% |
| CI240920C00540000 | 2024-05-01 10:03AM EDT | 540.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | - | 6 | 54.60% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240920P00150000 | 2024-05-28 2:58PM EDT | 150.00 | 0.34 | 0.00 | 1.00 | 0.00 | - | 2 | 2 | 72.51% |
| CI240920P00210000 | 2024-02-07 2:54PM EDT | 210.00 | 1.15 | 0.30 | 1.05 | 0.00 | - | 2 | 0 | 50.32% |
| CI240920P00220000 | 2024-01-29 3:13PM EDT | 220.00 | 3.40 | 0.60 | 1.35 | 0.00 | - | 3 | 8 | 48.24% |
| CI240920P00230000 | 2024-05-31 3:59PM EDT | 230.00 | 1.18 | 0.00 | 2.40 | 0.00 | - | 4 | 4 | 49.82% |
| CI240920P00240000 | 2024-05-31 3:59PM EDT | 240.00 | 1.28 | 0.00 | 2.20 | 0.00 | - | 2 | 4 | 44.23% |
| CI240920P00250000 | 2024-06-14 10:38AM EDT | 250.00 | 0.64 | 0.00 | 0.65 | -0.06 | -8.57% | 2 | 159 | 30.77% |
| CI240920P00260000 | 2024-05-21 1:21PM EDT | 260.00 | 1.00 | 0.00 | 2.80 | 0.00 | - | 1 | 880 | 37.80% |
| CI240920P00270000 | 2024-06-14 12:47PM EDT | 270.00 | 1.00 | 0.00 | 1.50 | -0.42 | -29.58% | 1 | 82 | 28.37% |
| CI240920P00280000 | 2024-06-03 11:45AM EDT | 280.00 | 1.40 | 1.00 | 1.60 | 0.00 | - | 6 | 29 | 24.87% |
| CI240920P00290000 | 2024-06-14 10:22AM EDT | 290.00 | 2.95 | 0.80 | 2.45 | +1.00 | +51.28% | 1 | 17 | 23.70% |
| CI240920P00300000 | 2024-06-14 10:20AM EDT | 300.00 | 4.19 | 1.45 | 3.80 | +0.49 | +13.24% | 1 | 465 | 22.78% |
| CI240920P00310000 | 2024-06-14 10:20AM EDT | 310.00 | 6.31 | 3.30 | 5.60 | +0.67 | +11.88% | 1 | 434 | 21.59% |
| CI240920P00320000 | 2024-06-12 10:59AM EDT | 320.00 | 9.50 | 7.60 | 8.30 | +2.10 | +28.38% | 1 | 227 | 20.68% |
| CI240920P00330000 | 2024-06-14 11:05AM EDT | 330.00 | 13.00 | 11.30 | 11.80 | +1.05 | +8.79% | 1 | 619 | 19.53% |
| CI240920P00340000 | 2024-06-14 10:12AM EDT | 340.00 | 18.60 | 16.00 | 16.60 | +3.40 | +22.37% | 2 | 220 | 18.65% |
| CI240920P00350000 | 2024-06-11 10:35AM EDT | 350.00 | 19.80 | 20.30 | 23.20 | 0.00 | - | 1 | 790 | 18.71% |
| CI240920P00360000 | 2024-05-20 10:56AM EDT | 360.00 | 29.70 | 28.10 | 30.20 | 0.00 | - | 1 | 40 | 17.59% |
| CI240920P00370000 | 2024-05-17 12:55PM EDT | 370.00 | 35.56 | 36.20 | 38.70 | 0.00 | - | 1 | 11 | 17.59% |
| CI240920P00380000 | 2024-06-06 9:55AM EDT | 380.00 | 44.29 | 45.30 | 48.90 | 0.00 | - | 2 | 5 | 21.15% |
| CI240920P00390000 | 2024-05-21 12:10PM EDT | 390.00 | 53.96 | 55.00 | 58.90 | 0.00 | - | 2 | 0 | 23.99% |
| CI240920P00400000 | 2024-05-20 10:54AM EDT | 400.00 | 66.50 | 65.20 | 68.80 | 0.00 | - | 1 | 0 | 26.36% |
