Marchés français ouverture 4 h 13 min
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0737 +0,0009 (+0,09 %) HANG SENG
18 448,75 +241,62 (+1,33 %) Bitcoin EUR
55 495,15 +2 095,97 (+3,93 %)
Chubb Limited (CB)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour16 août 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CB240816C00200000 | 2024-03-20 3:25PM EDT | 200.00 | 63.99 | 51.50 | 56.40 | 0.00 | - | 2 | 2 | 48.00% |
| CB240816C00205000 | 2024-02-13 3:40PM EDT | 205.00 | 47.10 | 55.80 | 59.40 | 0.00 | - | - | 2 | 61.04% |
| CB240816C00210000 | 2024-02-13 4:33PM EDT | 210.00 | 42.70 | 51.20 | 54.90 | 0.00 | - | 6 | 7 | 58.02% |
| CB240816C00215000 | 2024-02-22 11:00AM EDT | 215.00 | 43.92 | 44.00 | 47.50 | 0.00 | - | 2 | 15 | 52.63% |
| CB240816C00220000 | 2024-04-25 12:24PM EDT | 220.00 | 30.50 | 32.10 | 35.90 | 0.00 | - | 2 | 6 | 32.84% |
| CB240816C00225000 | 2024-04-29 2:32PM EDT | 225.00 | 28.50 | 29.10 | 30.50 | 0.00 | - | 1 | 9 | 28.45% |
| CB240816C00230000 | 2024-03-13 3:46PM EDT | 230.00 | 37.17 | 23.80 | 26.00 | 0.00 | - | 1 | 32 | 26.24% |
| CB240816C00235000 | 2024-04-15 3:42PM EDT | 235.00 | 19.60 | 19.50 | 22.30 | 0.00 | - | 24 | 30 | 25.53% |
| CB240816C00240000 | 2024-04-26 3:30PM EDT | 240.00 | 15.27 | 17.30 | 18.30 | 0.00 | - | 1 | 84 | 23.76% |
| CB240816C00245000 | 2024-05-02 12:27PM EDT | 245.00 | 13.60 | 13.80 | 14.70 | +0.90 | +7.09% | 22 | 37 | 22.34% |
| CB240816C00250000 | 2024-05-02 2:12PM EDT | 250.00 | 11.39 | 11.20 | 11.50 | +0.79 | +7.45% | 69 | 141 | 21.16% |
| CB240816C00255000 | 2024-05-02 3:18PM EDT | 255.00 | 8.80 | 8.60 | 8.90 | +0.40 | +4.76% | 45 | 40 | 20.47% |
| CB240816C00260000 | 2024-05-02 3:25PM EDT | 260.00 | 6.60 | 6.40 | 6.70 | +0.98 | +17.44% | 14 | 96 | 19.86% |
| CB240816C00265000 | 2024-05-01 1:47PM EDT | 265.00 | 5.05 | 4.60 | 5.30 | 0.00 | - | 2 | 162 | 20.16% |
| CB240816C00270000 | 2024-05-01 1:06PM EDT | 270.00 | 3.50 | 3.20 | 3.70 | 0.00 | - | 4 | 75 | 19.38% |
| CB240816C00275000 | 2024-05-02 1:04PM EDT | 275.00 | 2.10 | 0.55 | 2.40 | +0.45 | +27.27% | 2 | 109 | 18.47% |
| CB240816C00280000 | 2024-04-30 3:56PM EDT | 280.00 | 1.60 | 0.40 | 2.50 | 0.00 | - | 1 | 35 | 20.91% |
| CB240816C00285000 | 2024-04-22 3:35PM EDT | 285.00 | 1.81 | 0.90 | 1.05 | 0.00 | - | 1 | 17 | 17.87% |
| CB240816C00290000 | 2024-05-02 12:13PM EDT | 290.00 | 0.60 | 0.50 | 0.70 | -0.25 | -29.41% | 1 | 11 | 17.82% |
| CB240816C00295000 | 2024-03-11 1:27PM EDT | 295.00 | 1.50 | 0.55 | 1.05 | 0.00 | - | 1 | 3 | 21.24% |
| CB240816C00300000 | 2024-04-22 1:40PM EDT | 300.00 | 0.45 | 0.10 | 1.50 | 0.00 | - | 1 | 38 | 24.91% |
| CB240816C00305000 | 2024-04-05 3:38PM EDT | 305.00 | 0.45 | 0.05 | 1.45 | 0.00 | - | 1 | 11 | 26.32% |
| CB240816C00310000 | 2024-03-11 3:13PM EDT | 310.00 | 0.52 | 0.05 | 1.45 | 0.00 | - | 2 | 2 | 27.88% |
| CB240816C00325000 | 2024-02-20 10:30AM EDT | 325.00 | 0.19 | 0.05 | 0.75 | 0.00 | - | - | 5 | 28.17% |
Options de ventepour16 août 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CB240816P00110000 | 2024-04-24 1:58PM EDT | 110.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 2 | 71.58% |
| CB240816P00155000 | 2024-04-29 9:30AM EDT | 155.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 1 | 8 | 46.12% |
| CB240816P00170000 | 2023-12-27 1:49PM EDT | 170.00 | 1.65 | 0.25 | 1.00 | 0.00 | - | - | 5 | 43.56% |
| CB240816P00180000 | 2023-12-26 4:23PM EDT | 180.00 | 2.55 | 0.60 | 1.20 | 0.00 | - | 1 | 3 | 39.64% |
| CB240816P00185000 | 2024-04-25 10:35AM EDT | 185.00 | 0.36 | 0.10 | 2.05 | 0.00 | - | 1 | 6 | 42.00% |
| CB240816P00190000 | 2024-03-26 9:38AM EDT | 190.00 | 0.45 | 0.20 | 0.90 | 0.00 | - | 5 | 6 | 32.18% |
| CB240816P00195000 | 2024-04-23 10:58AM EDT | 195.00 | 0.60 | 0.20 | 1.70 | 0.00 | - | 3 | 6 | 34.48% |
| CB240816P00200000 | 2024-04-24 1:59PM EDT | 200.00 | 0.85 | 0.25 | 1.40 | 0.00 | - | 6 | 18 | 30.20% |
| CB240816P00205000 | 2024-04-25 2:38PM EDT | 205.00 | 0.91 | 0.10 | 0.80 | 0.00 | - | 3 | 45 | 24.15% |
| CB240816P00210000 | 2024-04-25 2:38PM EDT | 210.00 | 1.22 | 0.85 | 0.95 | 0.00 | - | 3 | 158 | 22.68% |
| CB240816P00215000 | 2024-05-02 2:56PM EDT | 215.00 | 1.15 | 0.60 | 1.25 | -0.05 | -4.17% | 3 | 10 | 21.76% |
| CB240816P00220000 | 2024-04-24 9:30AM EDT | 220.00 | 2.65 | 0.50 | 1.65 | 0.00 | - | 1 | 10 | 20.86% |
| CB240816P00225000 | 2024-04-23 12:45PM EDT | 225.00 | 2.50 | 1.90 | 2.15 | 0.00 | - | 5 | 91 | 19.90% |
| CB240816P00230000 | 2024-05-02 3:25PM EDT | 230.00 | 2.60 | 1.70 | 2.80 | -1.04 | -28.57% | 27 | 64 | 18.93% |
| CB240816P00235000 | 2024-05-02 1:26PM EDT | 235.00 | 3.70 | 2.80 | 3.70 | -1.85 | -33.33% | 2 | 110 | 18.09% |
| CB240816P00240000 | 2024-05-02 2:42PM EDT | 240.00 | 4.60 | 4.40 | 4.90 | -2.50 | -35.21% | 11 | 79 | 17.33% |
| CB240816P00245000 | 2024-05-02 12:47PM EDT | 245.00 | 6.70 | 6.10 | 6.50 | -3.10 | -31.63% | 2 | 85 | 16.69% |
| CB240816P00250000 | 2024-05-02 3:58PM EDT | 250.00 | 8.50 | 8.10 | 8.40 | 0.00 | - | 10 | 164 | 15.86% |
| CB240816P00255000 | 2024-05-02 3:13PM EDT | 255.00 | 10.60 | 10.50 | 10.80 | -0.70 | -6.19% | 10 | 43 | 15.13% |
| CB240816P00260000 | 2024-05-01 12:21PM EDT | 260.00 | 13.70 | 12.20 | 13.80 | 0.00 | - | 1 | 12 | 14.60% |
| CB240816P00265000 | 2024-04-03 12:53PM EDT | 265.00 | 14.70 | 15.90 | 17.30 | 0.00 | - | 11 | 23 | 14.12% |
| CB240816P00270000 | 2024-02-05 11:08AM EDT | 270.00 | 23.84 | 22.20 | 24.10 | 0.00 | - | - | 1 | 20.88% |
| CB240816P00275000 | 2024-04-22 9:58AM EDT | 275.00 | 25.20 | 23.20 | 27.30 | 0.00 | - | - | 0 | 18.90% |
| CB240816P00280000 | 2024-02-23 10:47AM EDT | 280.00 | 25.40 | 23.80 | 26.00 | 0.00 | - | 1 | 1 | 0.00% |
