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
61 756,89 +770,55 (+1,26 %)
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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CI241018C00280000 | 2024-03-05 1:32PM EDT | 280.00 | 66.20 | 87.80 | 91.30 | 0.00 | - | 1 | 1 | 83.28% |
| CI241018C00300000 | 2024-02-22 4:30PM EDT | 300.00 | 58.00 | 63.90 | 67.50 | 0.00 | - | 5 | 8 | 64.02% |
| CI241018C00310000 | 2024-05-15 10:01AM EDT | 310.00 | 45.20 | 30.50 | 34.60 | 0.00 | - | - | 2 | 27.79% |
| CI241018C00320000 | 2024-05-15 3:05PM EDT | 320.00 | 36.34 | 25.50 | 28.60 | 0.00 | - | 4 | 6 | 27.84% |
| CI241018C00330000 | 2024-05-24 11:32AM EDT | 330.00 | 22.20 | 18.80 | 21.80 | 0.00 | - | 1 | 1 | 25.89% |
| CI241018C00340000 | 2024-06-12 10:23AM EDT | 340.00 | 16.60 | 15.30 | 16.00 | 0.00 | - | 3 | 124 | 24.31% |
| CI241018C00350000 | 2024-06-12 3:24PM EDT | 350.00 | 12.40 | 10.80 | 11.60 | 0.00 | - | 1 | 457 | 23.47% |
| CI241018C00360000 | 2024-06-12 12:27PM EDT | 360.00 | 8.80 | 5.60 | 9.30 | 0.00 | - | 3 | 65 | 24.48% |
| CI241018C00370000 | 2024-06-13 10:48AM EDT | 370.00 | 4.80 | 4.60 | 5.70 | 0.00 | - | 1 | 99 | 22.55% |
| CI241018C00380000 | 2024-06-06 2:51PM EDT | 380.00 | 4.60 | 2.30 | 5.20 | 0.00 | - | 1 | 139 | 24.80% |
| CI241018C00390000 | 2024-06-06 3:38PM EDT | 390.00 | 3.40 | 1.35 | 3.60 | 0.00 | - | 1 | 40 | 24.46% |
| CI241018C00400000 | 2024-06-11 12:07PM EDT | 400.00 | 2.00 | 0.80 | 2.85 | 0.00 | - | 95 | 38 | 25.24% |
| CI241018C00410000 | 2024-05-08 3:37PM EDT | 410.00 | 3.25 | 1.05 | 1.65 | 0.00 | - | 1 | 3 | 24.04% |
| CI241018C00420000 | 2024-06-14 1:20PM EDT | 420.00 | 0.62 | 0.40 | 2.10 | -8.58 | -93.26% | 5 | 0 | 27.61% |
| CI241018C00430000 | 2024-04-25 2:01PM EDT | 430.00 | 3.50 | 0.00 | 2.70 | 0.00 | - | - | 1 | 31.51% |
| CI241018C00540000 | 2024-05-01 10:12AM EDT | 540.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | - | 16 | 37.31% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CI241018P00250000 | 2024-05-10 9:30AM EDT | 250.00 | 0.80 | 0.00 | 1.20 | 0.00 | - | - | 1 | 30.58% |
| CI241018P00270000 | 2024-03-26 12:19PM EDT | 270.00 | 2.70 | 1.70 | 2.95 | 0.00 | - | 2 | 2 | 29.88% |
| CI241018P00280000 | 2024-05-31 12:23PM EDT | 280.00 | 2.55 | 1.50 | 2.60 | 0.00 | - | 10 | 22 | 25.04% |
| CI241018P00290000 | 2024-05-02 3:45PM EDT | 290.00 | 4.50 | 1.10 | 2.80 | 0.00 | - | - | 5 | 21.80% |
| CI241018P00300000 | 2024-06-11 3:11PM EDT | 300.00 | 4.00 | 3.20 | 4.70 | 0.00 | - | 6 | 37 | 21.84% |
| CI241018P00310000 | 2024-06-11 3:41PM EDT | 310.00 | 5.70 | 5.50 | 7.50 | 0.00 | - | 4 | 48 | 22.06% |
| CI241018P00320000 | 2024-06-12 10:59AM EDT | 320.00 | 8.60 | 8.90 | 9.70 | 0.00 | - | 3 | 40 | 20.19% |
| CI241018P00330000 | 2024-06-12 11:45AM EDT | 330.00 | 12.10 | 12.60 | 13.50 | 0.00 | - | 13 | 176 | 19.43% |
| CI241018P00340000 | 2024-06-12 11:30AM EDT | 340.00 | 16.30 | 17.30 | 18.10 | 0.00 | - | 6 | 1,056 | 18.39% |
| CI241018P00350000 | 2024-06-11 11:38AM EDT | 350.00 | 20.70 | 21.80 | 24.50 | 0.00 | - | 7 | 89 | 18.32% |
| CI241018P00360000 | 2024-06-06 2:15PM EDT | 360.00 | 28.10 | 28.80 | 32.00 | 0.00 | - | 12 | 104 | 18.51% |
| CI241018P00370000 | 2024-04-25 3:25PM EDT | 370.00 | 28.20 | 38.60 | 41.70 | 0.00 | - | 3 | 152 | 21.37% |
| CI241018P00380000 | 2024-04-10 10:52AM EDT | 380.00 | 32.21 | 35.10 | 37.80 | 0.00 | - | 2 | 15 | 0.00% |
| CI241018P00390000 | 2024-04-10 9:49AM EDT | 390.00 | 39.41 | 42.60 | 45.40 | 0.00 | - | 2 | 6 | 0.00% |
| CI241018P00420000 | 2024-04-02 12:47PM EDT | 420.00 | 61.00 | 74.20 | 77.50 | 0.00 | - | 1 | 1 | 0.00% |
