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
62 313,64 +710,62 (+1,15 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CI250117C00125000 | 2024-05-30 11:22AM EDT | 125.00 | 208.50 | 219.00 | 223.50 | 0.00 | - | 1 | 8 | 70.85% |
| CI250117C00130000 | 2024-05-30 11:22AM EDT | 130.00 | 203.50 | 214.50 | 218.00 | 0.00 | - | 1 | 2 | 68.32% |
| CI250117C00135000 | 2023-07-20 2:25PM EDT | 135.00 | 164.20 | 144.50 | 149.50 | 0.00 | - | 3 | 3 | 0.00% |
| CI250117C00140000 | 2024-03-12 1:25PM EDT | 140.00 | 207.00 | 214.40 | 218.20 | 0.00 | - | 5 | 8 | 102.91% |
| CI250117C00145000 | 2022-12-06 10:46AM EDT | 145.00 | 194.27 | 168.00 | 171.20 | 0.00 | - | - | 1 | 0.00% |
| CI250117C00150000 | 2024-05-30 11:22AM EDT | 150.00 | 184.00 | 194.50 | 198.70 | 0.00 | - | 1 | 20 | 61.39% |
| CI250117C00155000 | 2024-02-06 3:39PM EDT | 155.00 | 175.00 | 190.00 | 194.50 | 0.00 | - | 1 | 7 | 62.77% |
| CI250117C00160000 | 2023-11-29 3:04PM EDT | 160.00 | 109.45 | 143.20 | 146.00 | 0.00 | - | 2 | 3 | 0.00% |
| CI250117C00165000 | 2024-05-30 11:22AM EDT | 165.00 | 169.50 | 180.00 | 184.50 | 0.00 | - | 1 | 3 | 58.44% |
| CI250117C00170000 | 2024-05-29 10:20AM EDT | 170.00 | 165.50 | 175.10 | 179.80 | 0.00 | - | 1 | 4 | 57.27% |
| CI250117C00175000 | 2024-04-26 9:33AM EDT | 175.00 | 183.09 | 158.60 | 162.30 | 0.00 | - | 2 | 13 | 0.00% |
| CI250117C00180000 | 2023-12-27 11:33AM EDT | 180.00 | 126.63 | 122.00 | 127.00 | 0.00 | - | 5 | 7 | 0.00% |
| CI250117C00185000 | 2024-05-03 9:50AM EDT | 185.00 | 157.72 | 161.00 | 164.90 | 0.00 | - | 1 | 32 | 53.27% |
| CI250117C00190000 | 2024-02-26 3:25PM EDT | 190.00 | 159.28 | 176.70 | 181.40 | 0.00 | - | 1 | 3 | 97.95% |
| CI250117C00195000 | 2024-02-02 12:21PM EDT | 195.00 | 137.20 | 141.50 | 145.50 | 0.00 | - | 1 | 3 | 0.00% |
| CI250117C00200000 | 2024-03-14 3:52PM EDT | 200.00 | 157.00 | 154.00 | 157.90 | 0.00 | - | 1 | 51 | 67.77% |
| CI250117C00210000 | 2023-12-12 2:42PM EDT | 210.00 | 99.50 | 103.20 | 106.90 | 0.00 | - | 1 | 9 | 0.00% |
| CI250117C00220000 | 2024-03-27 9:37AM EDT | 220.00 | 149.00 | 139.00 | 143.20 | 0.00 | - | 1 | 15 | 67.75% |
| CI250117C00230000 | 2024-01-09 4:09PM EDT | 230.00 | 95.99 | 110.70 | 115.00 | 0.00 | - | 1 | 158 | 24.37% |
| CI250117C00240000 | 2024-02-26 3:25PM EDT | 240.00 | 114.58 | 131.60 | 135.40 | 0.00 | - | 1 | 37 | 76.25% |
| CI250117C00250000 | 2024-05-29 9:32AM EDT | 250.00 | 86.40 | 99.50 | 102.80 | 0.00 | - | 1 | 250 | 41.03% |
| CI250117C00260000 | 2024-05-21 9:44AM EDT | 260.00 | 87.15 | 90.50 | 93.20 | 0.00 | - | 1 | 11,749 | 38.10% |
| CI250117C00270000 | 2024-05-20 11:44AM EDT | 270.00 | 75.45 | 81.80 | 85.30 | 0.00 | - | 1 | 5,830 | 37.71% |
| CI250117C00280000 | 2024-02-15 10:56AM EDT | 280.00 | 78.50 | 87.00 | 92.00 | 0.00 | - | 3 | 199 | 51.77% |
| CI250117C00290000 | 2024-05-30 11:22AM EDT | 290.00 | 56.20 | 65.10 | 67.70 | 0.00 | - | 5 | 448 | 33.48% |
| CI250117C00300000 | 2024-05-16 10:54AM EDT | 300.00 | 58.30 | 57.20 | 60.20 | 0.00 | - | 10 | 320 | 32.62% |
| CI250117C00310000 | 2024-05-23 10:00AM EDT | 310.00 | 46.60 | 49.30 | 52.20 | 0.00 | - | 8 | 429 | 30.85% |
| CI250117C00320000 | 2024-05-16 2:12PM EDT | 320.00 | 41.00 | 42.40 | 45.50 | 0.00 | - | 1 | 135 | 30.11% |
| CI250117C00330000 | 2024-05-29 3:27PM EDT | 330.00 | 29.93 | 35.80 | 38.10 | 0.00 | - | 1 | 206 | 28.29% |
| CI250117C00340000 | 2024-05-31 12:26PM EDT | 340.00 | 28.41 | 30.20 | 31.70 | +2.76 | +10.76% | 8 | 155 | 27.04% |
| CI250117C00350000 | 2024-05-30 12:19PM EDT | 350.00 | 19.64 | 24.80 | 26.20 | 0.00 | - | 2 | 304 | 26.18% |
| CI250117C00360000 | 2024-05-31 3:28PM EDT | 360.00 | 18.70 | 19.90 | 22.00 | +3.45 | +22.62% | 1 | 277 | 26.02% |
| CI250117C00370000 | 2024-05-24 1:31PM EDT | 370.00 | 12.00 | 16.10 | 17.40 | 0.00 | - | 7 | 225 | 25.00% |
| CI250117C00380000 | 2024-05-29 3:06PM EDT | 380.00 | 12.50 | 12.40 | 14.00 | +3.00 | +31.58% | 1 | 542 | 24.61% |
| CI250117C00390000 | 2024-05-24 1:30PM EDT | 390.00 | 9.92 | 9.60 | 11.70 | +2.92 | +41.71% | 41 | 110 | 24.85% |
| CI250117C00400000 | 2024-05-31 3:21PM EDT | 400.00 | 6.70 | 7.40 | 8.10 | +0.15 | +2.29% | 46 | 169 | 23.18% |
| CI250117C00410000 | 2024-05-16 10:04AM EDT | 410.00 | 6.69 | 5.30 | 6.40 | 0.00 | - | 3 | 205 | 23.14% |
| CI250117C00420000 | 2024-05-20 3:52PM EDT | 420.00 | 3.70 | 3.90 | 5.00 | 0.00 | - | 1 | 159 | 23.08% |
| CI250117C00430000 | 2024-05-09 3:55PM EDT | 430.00 | 5.60 | 2.85 | 3.80 | 0.00 | - | 35 | 253 | 22.89% |
| CI250117C00440000 | 2024-03-27 2:28PM EDT | 440.00 | 11.10 | 6.50 | 7.20 | 0.00 | - | 1 | 4 | 29.77% |
| CI250117C00450000 | 2024-05-16 12:20PM EDT | 450.00 | 2.27 | 1.40 | 3.00 | 0.00 | - | 1 | 25 | 24.49% |
| CI250117C00460000 | 2024-03-27 3:06PM EDT | 460.00 | 7.60 | 3.90 | 4.90 | 0.00 | - | 25 | 120 | 29.50% |
| CI250117C00470000 | 2024-05-02 3:53PM EDT | 470.00 | 2.35 | 0.45 | 2.90 | 0.00 | - | 3 | 30 | 27.09% |
| CI250117C00480000 | 2024-05-21 11:10AM EDT | 480.00 | 0.95 | 0.00 | 2.85 | 0.00 | - | 1 | 38 | 28.30% |
| CI250117C00490000 | 2024-05-03 10:38AM EDT | 490.00 | 1.60 | 0.20 | 1.95 | 0.00 | - | 1 | 46 | 27.25% |
| CI250117C00500000 | 2024-04-15 9:30AM EDT | 500.00 | 2.10 | 0.00 | 2.10 | 0.00 | - | 1 | 412 | 28.86% |
| CI250117C00540000 | 2024-04-09 1:11PM EDT | 540.00 | 1.35 | 0.00 | 0.85 | 0.00 | - | - | 0 | 28.39% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CI250117P00125000 | 2024-05-09 9:30AM EDT | 125.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 3 | 250 | 51.32% |
| CI250117P00130000 | 2023-12-01 12:22PM EDT | 130.00 | 1.10 | 0.35 | 1.40 | 0.00 | - | 3 | 4 | 61.50% |
| CI250117P00135000 | 2024-05-02 11:25AM EDT | 135.00 | 0.37 | 0.00 | 1.25 | 0.00 | - | 35 | 27 | 56.30% |
| CI250117P00140000 | 2024-04-23 3:31PM EDT | 140.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 25.00% |
| CI250117P00145000 | 2024-05-02 11:28AM EDT | 145.00 | 0.23 | 0.00 | 2.25 | 0.00 | - | 47 | 14 | 57.47% |
| CI250117P00150000 | 2024-05-02 11:25AM EDT | 150.00 | 0.53 | 0.00 | 0.65 | 0.00 | - | 35 | 123 | 50.73% |
| CI250117P00155000 | 2024-04-29 9:30AM EDT | 155.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| CI250117P00160000 | 2024-05-02 11:28AM EDT | 160.00 | 0.42 | 0.00 | 0.70 | 0.00 | - | 47 | 89 | 47.67% |
| CI250117P00165000 | 2023-12-11 12:53PM EDT | 165.00 | 1.50 | 0.00 | 3.60 | 0.00 | - | 5 | 108 | 54.14% |
| CI250117P00170000 | 2023-12-11 12:53PM EDT | 170.00 | 1.70 | 0.00 | 2.50 | 0.00 | - | 1 | 857 | 55.80% |
| CI250117P00175000 | 2024-05-24 9:30AM EDT | 175.00 | 0.25 | 0.00 | 2.40 | 0.00 | - | 2 | 544 | 53.35% |
| CI250117P00180000 | 2023-12-11 12:21PM EDT | 180.00 | 3.00 | 0.00 | 4.60 | 0.00 | - | 3 | 304 | 50.96% |
| CI250117P00185000 | 2024-05-07 2:46PM EDT | 185.00 | 0.70 | 0.00 | 2.50 | 0.00 | - | 1 | 263 | 49.99% |
| CI250117P00190000 | 2024-03-12 9:57AM EDT | 190.00 | 1.20 | 0.00 | 3.00 | 0.00 | - | 1 | 440 | 50.15% |
| CI250117P00195000 | 2024-02-02 3:23PM EDT | 195.00 | 2.18 | 0.00 | 4.00 | 0.00 | - | 1 | 149 | 51.75% |
| CI250117P00200000 | 2024-05-31 3:50PM EDT | 200.00 | 0.50 | 1.00 | 2.70 | -1.30 | -72.22% | 2 | 413 | 45.39% |
| CI250117P00210000 | 2024-01-17 4:21PM EDT | 210.00 | 4.20 | 1.10 | 4.40 | 0.00 | - | 4 | 103 | 47.31% |
| CI250117P00220000 | 2024-04-29 9:30AM EDT | 220.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 12.50% |
| CI250117P00230000 | 2024-03-22 11:00AM EDT | 230.00 | 2.90 | 1.90 | 2.65 | 0.00 | - | 1 | 285 | 35.35% |
| CI250117P00240000 | 2024-05-31 2:32PM EDT | 240.00 | 1.85 | 0.75 | 2.15 | -0.15 | -7.50% | 1 | 1,124 | 30.75% |
| CI250117P00250000 | 2024-05-31 3:50PM EDT | 250.00 | 2.10 | 1.55 | 2.40 | -0.90 | -30.00% | 2 | 573 | 28.66% |
| CI250117P00260000 | 2024-05-29 11:11AM EDT | 260.00 | 3.70 | 1.70 | 3.20 | 0.00 | - | 1 | 656 | 27.88% |
| CI250117P00270000 | 2024-05-24 10:37AM EDT | 270.00 | 4.50 | 2.60 | 4.20 | 0.00 | - | 3 | 543 | 27.07% |
| CI250117P00280000 | 2024-05-31 12:40PM EDT | 280.00 | 5.00 | 4.30 | 5.10 | -1.00 | -16.67% | 1 | 420 | 25.68% |
| CI250117P00290000 | 2024-05-20 3:55PM EDT | 290.00 | 8.20 | 5.60 | 6.60 | 0.00 | - | 8 | 715 | 24.89% |
| CI250117P00300000 | 2024-05-24 1:46PM EDT | 300.00 | 10.00 | 6.20 | 8.40 | 0.00 | - | 77 | 871 | 24.05% |
| CI250117P00310000 | 2024-05-23 12:13PM EDT | 310.00 | 11.40 | 8.10 | 10.40 | 0.00 | - | 1 | 616 | 22.98% |
| CI250117P00320000 | 2024-05-28 3:02PM EDT | 320.00 | 16.00 | 11.00 | 13.00 | 0.00 | - | 1 | 217 | 22.11% |
| CI250117P00330000 | 2024-05-24 3:40PM EDT | 330.00 | 19.60 | 15.10 | 16.10 | 0.00 | - | 1 | 101 | 21.21% |
| CI250117P00340000 | 2024-05-31 3:50PM EDT | 340.00 | 20.10 | 19.10 | 20.80 | -2.90 | -12.61% | 90 | 164 | 21.24% |
| CI250117P00350000 | 2024-05-15 1:33PM EDT | 350.00 | 25.70 | 22.20 | 24.80 | 0.00 | - | 1 | 98 | 20.00% |
| CI250117P00360000 | 2024-05-14 10:08AM EDT | 360.00 | 27.50 | 27.80 | 30.80 | 0.00 | - | 2 | 93 | 19.95% |
| CI250117P00370000 | 2024-04-25 2:52PM EDT | 370.00 | 34.65 | 41.70 | 44.80 | 0.00 | - | 5 | 13 | 26.92% |
| CI250117P00380000 | 2024-04-29 12:30PM EDT | 380.00 | 38.10 | 49.10 | 51.60 | 0.00 | - | 1 | 25 | 26.81% |
| CI250117P00400000 | 2024-02-02 2:14PM EDT | 400.00 | 77.66 | 69.60 | 71.40 | 0.00 | - | 8 | 4 | 31.78% |
| CI250117P00410000 | 2024-04-02 11:28AM EDT | 410.00 | 57.06 | 65.60 | 69.50 | 0.00 | - | - | 4 | 19.97% |
| CI250117P00420000 | 2023-02-06 3:15PM EDT | 420.00 | 130.50 | 138.50 | 142.60 | 0.00 | - | - | 0 | 82.76% |
| CI250117P00430000 | 2023-01-30 3:49PM EDT | 430.00 | 121.32 | 140.20 | 144.40 | 0.00 | - | - | 0 | 77.58% |
| CI250117P00450000 | 2022-11-01 11:06AM EDT | 450.00 | 131.80 | 124.90 | 128.40 | 0.00 | - | - | 2 | 49.79% |
