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
61 470,42 +1 381,39 (+2,30 %)
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:340.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240517C00340000 | 2024-05-17 3:55PM EDT | 2024-05-17 | 0.10 | 0.00 | 1.70 | -1.29 | -92.81% | 59 | 640 | 32.28% |
| CI240524C00340000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 2.70 | 2.60 | 2.75 | -0.60 | -18.18% | 16 | 25 | 16.74% |
| CI240531C00340000 | 2024-05-17 11:59AM EDT | 2024-05-31 | 4.20 | 2.35 | 4.20 | -3.50 | -45.45% | 37 | 10 | 17.55% |
| CI240607C00340000 | 2024-05-16 12:33PM EDT | 2024-06-07 | 4.90 | 4.30 | 4.90 | -0.70 | -12.50% | 2 | 24 | 16.61% |
| CI240621C00340000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 6.90 | 6.40 | 6.80 | -0.50 | -6.76% | 148 | 895 | 17.47% |
| CI240719C00340000 | 2024-05-17 1:35PM EDT | 2024-07-19 | 10.40 | 10.00 | 10.50 | -0.34 | -3.17% | 13 | 568 | 19.64% |
| CI240920C00340000 | 2024-05-17 3:59PM EDT | 2024-09-20 | 17.70 | 17.00 | 17.70 | -6.10 | -25.63% | 19 | 43 | 22.97% |
| CI241018C00340000 | 2024-05-17 10:22AM EDT | 2024-10-18 | 18.60 | 19.30 | 21.00 | -4.30 | -18.78% | 4 | 64 | 24.55% |
| CI241115C00340000 | 2024-05-16 10:04AM EDT | 2024-11-15 | 26.94 | 23.00 | 25.00 | 0.00 | - | 3 | 11 | 26.78% |
| CI250117C00340000 | 2024-05-07 2:28PM EDT | 2025-01-17 | 35.66 | 27.80 | 29.50 | 0.00 | - | 2 | 150 | 27.17% |
| CI250620C00340000 | 2024-05-03 10:07AM EDT | 2025-06-20 | 43.28 | 39.10 | 42.20 | 0.00 | - | 5 | 7 | 30.34% |
| CI260116C00340000 | 2024-04-03 3:54PM EDT | 2026-01-16 | 75.40 | 55.70 | 59.00 | 0.00 | - | 1 | 13 | 34.35% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240517P00340000 | 2024-05-17 3:32PM EDT | 2024-05-17 | 2.44 | 0.15 | 3.20 | +0.24 | +10.91% | 36 | 1,012 | 35.30% |
| CI240524P00340000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 3.40 | 3.30 | 3.80 | -0.29 | -7.86% | 86 | 85 | 15.53% |
| CI240531P00340000 | 2024-05-17 3:53PM EDT | 2024-05-31 | 4.30 | 4.30 | 4.90 | +0.65 | +17.81% | 10 | 67 | 15.39% |
| CI240607P00340000 | 2024-05-17 12:33PM EDT | 2024-06-07 | 5.90 | 5.90 | 6.40 | -0.02 | -0.34% | 3 | 21 | 17.25% |
| CI240614P00340000 | 2024-05-17 10:22AM EDT | 2024-06-14 | 8.65 | 6.80 | 7.30 | +1.51 | +21.15% | 21 | 5 | 17.39% |
| CI240621P00340000 | 2024-05-17 3:53PM EDT | 2024-06-21 | 7.50 | 7.40 | 7.80 | -0.25 | -3.23% | 68 | 500 | 16.79% |
| CI240719P00340000 | 2024-05-17 3:17PM EDT | 2024-07-19 | 10.50 | 9.70 | 9.90 | +0.50 | +5.00% | 88 | 913 | 16.31% |
| CI240920P00340000 | 2024-05-17 3:39PM EDT | 2024-09-20 | 15.50 | 14.70 | 15.50 | -0.25 | -1.59% | 10 | 199 | 18.61% |
| CI241018P00340000 | 2024-05-17 10:22AM EDT | 2024-10-18 | 18.20 | 15.90 | 17.30 | +0.70 | +4.00% | 24 | 439 | 18.89% |
| CI241115P00340000 | 2024-05-16 10:04AM EDT | 2024-11-15 | 18.31 | 17.70 | 20.20 | 0.00 | - | 3 | 120 | 20.42% |
| CI250117P00340000 | 2024-05-16 1:39PM EDT | 2025-01-17 | 22.20 | 21.60 | 23.40 | 0.00 | - | 100 | 123 | 20.50% |
| CI250620P00340000 | 2024-05-07 12:27PM EDT | 2025-06-20 | 28.40 | 27.60 | 31.10 | 0.00 | - | 3 | 200 | 21.55% |
| CI260116P00340000 | 2024-05-16 12:35PM EDT | 2026-01-16 | 36.20 | 34.50 | 37.70 | 0.00 | - | 1 | 7 | 21.25% |
