Marchés français ouverture 7 h 51 min
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
39 069,68 +282,30 (+0,73 %) EUR/USD
1,0864 +0,0002 (+0,02 %) HANG SENG
19 636,22 +82,61 (+0,42 %) Bitcoin EUR
64 247,70 +3 207,44 (+5,25 %)
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 :
Prix d’exercice:330.00
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240524C00330000 | 2024-05-20 3:03PM EDT | 2024-05-24 | 5.23 | 4.80 | 5.10 | -7.97 | -60.38% | 31 | 0 | 20.22% |
| CI240531C00330000 | 2024-05-20 12:42PM EDT | 2024-05-31 | 6.40 | 6.10 | 6.60 | -15.60 | -70.91% | 2 | 2 | 19.69% |
| CI240614C00330000 | 2024-05-20 11:11AM EDT | 2024-06-14 | 8.60 | 7.70 | 8.10 | -11.78 | -57.80% | 3 | 1 | 17.76% |
| CI240621C00330000 | 2024-05-20 3:57PM EDT | 2024-06-21 | 8.81 | 8.70 | 9.00 | -3.16 | -26.40% | 28 | 292 | 18.07% |
| CI240719C00330000 | 2024-05-20 10:34AM EDT | 2024-07-19 | 13.60 | 12.30 | 12.70 | -5.53 | -28.91% | 1 | 37 | 20.21% |
| CI240920C00330000 | 2024-05-20 1:53PM EDT | 2024-09-20 | 20.10 | 19.30 | 19.80 | -2.60 | -11.45% | 4 | 14 | 23.43% |
| CI241115C00330000 | 2024-05-02 11:15AM EDT | 2024-11-15 | 42.20 | 25.00 | 27.20 | 0.00 | - | 1 | 44 | 27.45% |
| CI250117C00330000 | 2024-05-17 11:07AM EDT | 2025-01-17 | 33.50 | 29.70 | 31.30 | 0.00 | - | 1 | 199 | 27.45% |
| CI250620C00330000 | 2024-05-20 9:41AM EDT | 2025-06-20 | 46.70 | 40.80 | 44.50 | -7.55 | -13.92% | 1 | 3 | 31.13% |
| CI260116C00330000 | 2024-02-13 10:48AM EDT | 2026-01-16 | 62.27 | 70.00 | 74.50 | 0.00 | - | 14 | 17 | 43.20% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240524P00330000 | 2024-05-20 3:36PM EDT | 2024-05-24 | 1.55 | 1.25 | 1.50 | +0.75 | +93.75% | 62 | 135 | 18.58% |
| CI240531P00330000 | 2024-05-20 1:28PM EDT | 2024-05-31 | 1.92 | 2.40 | 2.60 | +0.14 | +7.87% | 18 | 38 | 16.94% |
| CI240607P00330000 | 2024-05-20 3:36PM EDT | 2024-06-07 | 4.00 | 3.70 | 4.10 | +0.70 | +21.21% | 4 | 20 | 18.63% |
| CI240614P00330000 | 2024-05-20 11:27AM EDT | 2024-06-14 | 4.30 | 4.50 | 5.00 | +0.82 | +23.56% | 17 | 3 | 18.54% |
| CI240621P00330000 | 2024-05-20 3:40PM EDT | 2024-06-21 | 5.60 | 5.30 | 5.50 | +2.10 | +60.00% | 23 | 859 | 17.74% |
| CI240628P00330000 | 2024-05-10 11:33AM EDT | 2024-06-28 | 5.00 | 5.70 | 6.40 | +2.27 | +83.15% | 1 | 18 | 18.21% |
| CI240719P00330000 | 2024-05-20 3:39PM EDT | 2024-07-19 | 7.90 | 7.50 | 7.90 | +2.40 | +43.64% | 24 | 134 | 17.55% |
| CI240920P00330000 | 2024-05-17 3:59PM EDT | 2024-09-20 | 11.85 | 12.50 | 13.00 | +1.15 | +10.75% | 13 | 659 | 18.98% |
| CI241018P00330000 | 2024-05-20 1:53PM EDT | 2024-10-18 | 14.00 | 14.00 | 15.20 | +1.30 | +10.24% | 6 | 160 | 19.73% |
| CI241115P00330000 | 2024-05-14 2:52PM EDT | 2024-11-15 | 17.00 | 16.40 | 18.10 | +3.90 | +29.77% | 1 | 59 | 21.27% |
| CI250117P00330000 | 2024-05-20 12:27PM EDT | 2025-01-17 | 20.00 | 19.20 | 20.60 | +2.48 | +14.16% | 2 | 96 | 20.64% |
| CI250620P00330000 | 2024-05-06 3:59PM EDT | 2025-06-20 | 26.00 | 26.50 | 28.70 | 0.00 | - | 100 | 222 | 22.06% |
| CI260116P00330000 | 2024-05-17 2:13PM EDT | 2026-01-16 | 32.50 | 32.60 | 34.90 | 0.00 | - | 30 | 47 | 21.51% |
