La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 558,21 +1 596,86 (+2,66 %)
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 :
Prix d’exercice:310.00
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240517C00310000 | 2024-05-01 9:30AM EDT | 2024-05-17 | 40.81 | 27.00 | 30.70 | 0.00 | - | 1 | 287 | 86.52% |
| CI240531C00310000 | 2024-05-01 3:58PM EDT | 2024-05-31 | 49.38 | 27.90 | 31.60 | 0.00 | - | - | 2 | 46.73% |
| CI240621C00310000 | 2024-05-13 3:25PM EDT | 2024-06-21 | 40.44 | 28.20 | 31.90 | 0.00 | - | 2 | 283 | 31.29% |
| CI240719C00310000 | 2024-05-06 11:40AM EDT | 2024-07-19 | 36.30 | 30.70 | 33.90 | 0.00 | - | 2 | 128 | 28.62% |
| CI240920C00310000 | 2024-05-17 2:23PM EDT | 2024-09-20 | 35.71 | 36.60 | 39.20 | -17.79 | -33.25% | 3 | 7 | 28.76% |
| CI241115C00310000 | 2024-03-07 2:59PM EDT | 2024-11-15 | 55.60 | 67.80 | 71.20 | 0.00 | - | 1 | 1 | 59.33% |
| CI250117C00310000 | 2024-05-07 11:08AM EDT | 2025-01-17 | 55.40 | 46.70 | 49.10 | 0.00 | - | 2 | 421 | 30.93% |
| CI250620C00310000 | 2024-04-09 10:54AM EDT | 2025-06-20 | 79.40 | 67.50 | 71.50 | 0.00 | - | 1 | 22 | 41.67% |
| CI260116C00310000 | 2024-04-26 10:23AM EDT | 2026-01-16 | 86.00 | 67.60 | 71.90 | 0.00 | - | 6 | 21 | 33.99% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240517P00310000 | 2024-05-17 3:10PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 8 | 847 | 68.36% |
| CI240621P00310000 | 2024-05-17 10:41AM EDT | 2024-06-21 | 0.83 | 0.60 | 1.40 | +0.31 | +59.62% | 1 | 216 | 23.80% |
| CI240719P00310000 | 2024-05-17 10:49AM EDT | 2024-07-19 | 2.20 | 1.45 | 2.15 | +0.60 | +37.50% | 1 | 259 | 20.41% |
| CI240920P00310000 | 2024-05-17 3:53PM EDT | 2024-09-20 | 4.90 | 4.50 | 6.20 | +0.36 | +7.93% | 269 | 23 | 22.04% |
| CI241018P00310000 | 2024-05-16 10:20AM EDT | 2024-10-18 | 6.30 | 5.80 | 7.50 | 0.00 | - | 22 | 48 | 21.86% |
| CI241115P00310000 | 2024-05-02 2:28PM EDT | 2024-11-15 | 10.30 | 8.30 | 9.70 | 0.00 | - | 21 | 25 | 22.97% |
| CI250117P00310000 | 2024-05-03 3:18PM EDT | 2025-01-17 | 13.70 | 11.10 | 12.70 | 0.00 | - | 13 | 609 | 23.04% |
| CI250620P00310000 | 2024-05-08 10:54AM EDT | 2025-06-20 | 17.50 | 16.50 | 19.70 | 0.00 | - | 1 | 45 | 23.73% |
| CI260116P00310000 | 2024-05-16 12:32PM EDT | 2026-01-16 | 25.00 | 23.00 | 26.30 | 0.00 | - | 1 | 27 | 23.42% |
