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
2 420,80 +35,30 (+1,48 %) Bitcoin EUR
61 581,70 +1 566,18 (+2,61 %)
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:370.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240517C00370000 | 2024-05-16 1:45PM EDT | 2024-05-17 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 436 | 129.20% |
| CI240524C00370000 | 2024-05-10 11:03AM EDT | 2024-05-24 | 0.25 | 0.00 | 0.70 | 0.00 | - | 53 | 217 | 41.07% |
| CI240531C00370000 | 2024-05-13 10:33AM EDT | 2024-05-31 | 0.35 | 0.05 | 1.50 | 0.00 | - | 20 | 22 | 36.60% |
| CI240614C00370000 | 2024-05-07 3:49PM EDT | 2024-06-14 | 1.35 | 0.20 | 1.65 | 0.00 | - | - | 3 | 27.07% |
| CI240621C00370000 | 2024-05-17 3:19PM EDT | 2024-06-21 | 0.55 | 0.40 | 1.35 | -0.02 | -3.51% | 1 | 276 | 22.91% |
| CI240719C00370000 | 2024-05-17 11:15AM EDT | 2024-07-19 | 1.60 | 0.50 | 1.90 | -0.35 | -17.95% | 5 | 258 | 19.03% |
| CI240920C00370000 | 2024-05-17 3:53PM EDT | 2024-09-20 | 6.20 | 4.50 | 7.70 | -3.40 | -35.42% | 265 | 72 | 23.39% |
| CI241018C00370000 | 2024-05-15 10:38AM EDT | 2024-10-18 | 10.48 | 6.80 | 8.80 | 0.00 | - | 5 | 69 | 22.62% |
| CI241115C00370000 | 2024-05-17 12:24PM EDT | 2024-11-15 | 11.10 | 10.50 | 12.80 | -2.60 | -18.98% | 5 | 107 | 25.46% |
| CI250117C00370000 | 2024-05-15 12:34PM EDT | 2025-01-17 | 18.40 | 14.60 | 16.30 | 0.00 | - | 12 | 215 | 25.33% |
| CI250620C00370000 | 2024-05-15 1:47PM EDT | 2025-06-20 | 29.60 | 25.00 | 27.80 | 0.00 | - | 2 | 35 | 28.21% |
| CI260116C00370000 | 2024-05-10 1:38PM EDT | 2026-01-16 | 43.59 | 36.70 | 39.70 | 0.00 | - | 1 | 10 | 29.69% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240517P00370000 | 2024-05-15 3:24PM EDT | 2024-05-17 | 26.70 | 29.30 | 33.10 | 0.00 | - | 6 | 2 | 149.95% |
| CI240531P00370000 | 2024-05-03 9:33AM EDT | 2024-05-31 | 31.00 | 29.10 | 33.00 | 0.00 | - | 1 | 0 | 38.06% |
| CI240621P00370000 | 2024-05-01 3:42PM EDT | 2024-06-21 | 18.31 | 30.00 | 34.00 | 0.00 | - | 2 | 122 | 28.53% |
| CI240719P00370000 | 2024-05-01 1:00PM EDT | 2024-07-19 | 21.00 | 30.40 | 34.00 | 0.00 | - | 2 | 42 | 21.41% |
| CI240920P00370000 | 2024-05-17 12:55PM EDT | 2024-09-20 | 35.56 | 33.00 | 35.30 | -1.48 | -4.00% | 1 | 11 | 17.58% |
| CI241018P00370000 | 2024-04-25 3:25PM EDT | 2024-10-18 | 28.20 | 33.70 | 35.80 | 0.00 | - | 3 | 152 | 16.69% |
| CI241115P00370000 | 2024-04-29 11:44AM EDT | 2024-11-15 | 29.10 | 35.20 | 38.00 | 0.00 | - | 10 | 21 | 18.27% |
| CI250117P00370000 | 2024-04-25 2:52PM EDT | 2025-01-17 | 34.65 | 37.60 | 40.00 | 0.00 | - | 5 | 13 | 17.88% |
| CI250620P00370000 | 2024-05-01 2:31PM EDT | 2025-06-20 | 39.30 | 42.60 | 46.10 | 0.00 | - | 3 | 73 | 18.77% |
| CI260116P00370000 | 2023-11-14 3:47PM EDT | 2026-01-16 | 82.18 | 74.60 | 79.00 | 0.00 | - | 5 | 0 | 34.31% |
