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
62 362,60 +439,12 (+0,71 %)
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’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CI241115C00150000 | 2024-05-30 11:22AM EDT | 150.00 | 183.50 | 194.50 | 198.20 | 0.00 | - | 1 | 1 | 70.15% |
| CI241115C00155000 | 2024-01-19 4:54PM EDT | 155.00 | 149.50 | 187.30 | 191.50 | 0.00 | - | 1 | 0 | 68.77% |
| CI241115C00230000 | 2024-01-12 10:39AM EDT | 230.00 | 86.50 | 111.70 | 114.60 | 0.00 | - | - | 0 | 0.00% |
| CI241115C00270000 | 2024-02-05 3:46PM EDT | 270.00 | 69.90 | 81.60 | 83.50 | 0.00 | - | - | 1 | 41.07% |
| CI241115C00280000 | 2024-02-27 1:48PM EDT | 280.00 | 76.87 | 93.00 | 97.50 | 0.00 | - | - | 1 | 68.55% |
| CI241115C00290000 | 2024-04-16 2:46PM EDT | 290.00 | 72.00 | 57.60 | 60.40 | 0.00 | - | 7 | 9 | 27.73% |
| CI241115C00300000 | 2024-05-08 11:17AM EDT | 300.00 | 59.84 | 53.10 | 56.50 | 0.00 | - | 1 | 1 | 33.20% |
| CI241115C00310000 | 2024-03-07 2:59PM EDT | 310.00 | 55.60 | 67.80 | 71.20 | 0.00 | - | 1 | 1 | 57.19% |
| CI241115C00320000 | 2024-01-30 4:49PM EDT | 320.00 | 21.60 | 41.80 | 43.70 | 0.00 | - | - | 8 | 33.19% |
| CI241115C00330000 | 2024-05-02 11:15AM EDT | 330.00 | 42.20 | 31.60 | 33.80 | 0.00 | - | 1 | 44 | 28.34% |
| CI241115C00340000 | 2024-05-31 3:55PM EDT | 340.00 | 26.20 | 25.60 | 27.50 | +5.99 | +29.64% | 7 | 16 | 27.15% |
| CI241115C00350000 | 2024-05-30 2:14PM EDT | 350.00 | 15.71 | 20.30 | 22.10 | 0.00 | - | 5 | 152 | 26.30% |
| CI241115C00360000 | 2024-05-21 1:10PM EDT | 360.00 | 13.90 | 15.40 | 17.50 | 0.00 | - | 1 | 57 | 25.64% |
| CI241115C00370000 | 2024-05-31 1:21PM EDT | 370.00 | 10.20 | 10.70 | 13.60 | -0.20 | -1.92% | 1 | 121 | 25.06% |
| CI241115C00380000 | 2024-05-24 1:47PM EDT | 380.00 | 6.20 | 8.30 | 11.10 | 0.00 | - | 6 | 59 | 25.43% |
| CI241115C00390000 | 2024-05-24 2:03PM EDT | 390.00 | 4.50 | 6.20 | 8.20 | 0.00 | - | 12 | 135 | 24.69% |
| CI241115C00400000 | 2024-05-31 11:41AM EDT | 400.00 | 3.50 | 4.40 | 6.60 | -0.15 | -4.11% | 1 | 50 | 25.05% |
| CI241115C00410000 | 2024-05-16 11:29AM EDT | 410.00 | 3.80 | 3.10 | 5.20 | 0.00 | - | 1 | 76 | 25.23% |
| CI241115C00420000 | 2024-05-28 12:57PM EDT | 420.00 | 1.92 | 2.10 | 4.20 | 0.00 | - | 1 | 43 | 25.62% |
| CI241115C00430000 | 2024-05-20 9:48AM EDT | 430.00 | 1.45 | 1.45 | 2.75 | 0.00 | - | 1 | 15 | 24.57% |
| CI241115C00440000 | 2024-05-31 1:03PM EDT | 440.00 | 1.00 | 1.00 | 2.85 | -1.55 | -60.78% | 20 | 2 | 26.62% |
| CI241115C00470000 | 2024-05-02 3:57PM EDT | 470.00 | 1.35 | 0.00 | 2.60 | 0.00 | - | - | 5 | 30.96% |
| CI241115C00480000 | 2024-05-07 12:26PM EDT | 480.00 | 0.60 | 0.05 | 2.50 | 0.00 | - | 8 | 20 | 32.21% |
| CI241115C00540000 | 2024-05-02 9:57AM EDT | 540.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | - | 2 | 39.58% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CI241115P00150000 | 2024-03-05 12:01PM EDT | 150.00 | 2.25 | 0.00 | 0.70 | 0.00 | - | - | 97 | 54.49% |
| CI241115P00160000 | 2024-02-06 1:41PM EDT | 160.00 | 0.46 | 0.00 | 0.80 | 0.00 | - | - | 5 | 51.49% |
| CI241115P00195000 | 2024-01-31 2:46PM EDT | 195.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 12.50% |
| CI241115P00200000 | 2024-02-07 2:55PM EDT | 200.00 | 1.60 | 0.90 | 1.65 | 0.00 | - | 2 | 2 | 47.94% |
| CI241115P00210000 | 2024-02-02 1:20PM EDT | 210.00 | 2.20 | 0.05 | 3.90 | 0.00 | - | 7 | 4 | 53.77% |
| CI241115P00220000 | 2024-03-01 1:41PM EDT | 220.00 | 2.20 | 0.00 | 3.30 | 0.00 | - | 1 | 3 | 47.59% |
| CI241115P00230000 | 2024-03-12 12:54PM EDT | 230.00 | 2.30 | 0.65 | 2.65 | 0.00 | - | - | 1 | 41.46% |
| CI241115P00240000 | 2024-05-17 9:37AM EDT | 240.00 | 1.25 | 0.10 | 3.10 | 0.00 | - | 1 | 2 | 39.40% |
| CI241115P00250000 | 2024-05-02 1:00PM EDT | 250.00 | 2.00 | 0.00 | 3.30 | 0.00 | - | 1 | 6 | 36.45% |
| CI241115P00260000 | 2024-05-17 3:18PM EDT | 260.00 | 2.20 | 0.00 | 3.80 | 0.00 | - | 1 | 25 | 34.29% |
| CI241115P00270000 | 2024-05-31 12:02PM EDT | 270.00 | 2.80 | 0.40 | 2.45 | -0.15 | -5.08% | 1 | 614 | 27.25% |
| CI241115P00280000 | 2024-05-20 3:44PM EDT | 280.00 | 4.40 | 1.25 | 3.90 | 0.00 | - | 5 | 14 | 27.58% |
| CI241115P00290000 | 2024-03-25 12:47PM EDT | 290.00 | 6.48 | 5.20 | 6.40 | 0.00 | - | 1 | 3 | 28.84% |
| CI241115P00300000 | 2024-02-16 3:04PM EDT | 300.00 | 11.40 | 7.70 | 10.20 | 0.00 | - | 1 | 2 | 30.84% |
| CI241115P00310000 | 2024-05-02 2:28PM EDT | 310.00 | 10.30 | 7.00 | 7.90 | 0.00 | - | 21 | 25 | 23.51% |
| CI241115P00320000 | 2024-05-28 3:02PM EDT | 320.00 | 13.35 | 8.40 | 10.80 | 0.00 | - | 1 | 120 | 23.21% |
| CI241115P00330000 | 2024-05-30 1:38PM EDT | 330.00 | 17.10 | 12.10 | 13.90 | 0.00 | - | 30 | 90 | 22.36% |
| CI241115P00340000 | 2024-05-20 3:23PM EDT | 340.00 | 21.90 | 15.20 | 17.90 | 0.00 | - | 2 | 122 | 21.75% |
| CI241115P00350000 | 2024-05-20 2:50PM EDT | 350.00 | 26.90 | 20.40 | 22.20 | 0.00 | - | 8 | 69 | 20.66% |
| CI241115P00360000 | 2024-04-19 2:07PM EDT | 360.00 | 28.64 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 0.00% |
| CI241115P00370000 | 2024-04-29 11:44AM EDT | 370.00 | 29.10 | 40.00 | 42.00 | 0.00 | - | 10 | 21 | 28.47% |
| CI241115P00380000 | 2024-04-24 1:38PM EDT | 380.00 | 38.00 | 48.50 | 51.50 | 0.00 | - | 16 | 21 | 31.31% |
| CI241115P00420000 | 2024-04-22 10:00AM EDT | 420.00 | 67.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CI241115P00460000 | 2024-02-05 10:30AM EDT | 460.00 | 130.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CI241115P00470000 | 2024-02-05 10:30AM EDT | 470.00 | 140.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
