Marchés français ouverture 8 h 34 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 274,05 -131,61 (-0,34 %) EUR/USD
1,0720 +0,0048 (+0,45 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
53 951,61 -2 404,67 (-4,27 %)
Chubb Limited (CB)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CB241018C00220000 | 2024-03-28 1:54PM EDT | 220.00 | 46.50 | 32.60 | 33.50 | 0.00 | - | 1 | 13 | 21.24% |
| CB241018C00225000 | 2024-03-28 2:57PM EDT | 225.00 | 42.60 | 26.90 | 29.40 | 0.00 | - | 13 | 14 | 20.69% |
| CB241018C00230000 | 2024-04-15 1:22PM EDT | 230.00 | 26.71 | 26.40 | 28.80 | 0.00 | - | 59 | 61 | 26.00% |
| CB241018C00235000 | 2024-04-24 1:36PM EDT | 235.00 | 19.00 | 23.30 | 25.20 | 0.00 | - | 25 | 26 | 25.23% |
| CB241018C00240000 | 2024-04-29 9:43AM EDT | 240.00 | 18.60 | 19.20 | 22.30 | 0.00 | - | 2 | 26 | 25.25% |
| CB241018C00245000 | 2024-04-23 2:51PM EDT | 245.00 | 19.20 | 15.60 | 19.40 | 0.00 | - | 9 | 37 | 24.92% |
| CB241018C00250000 | 2024-04-30 9:52AM EDT | 250.00 | 14.30 | 14.40 | 14.90 | 0.00 | - | 1 | 81 | 21.89% |
| CB241018C00255000 | 2024-05-01 10:15AM EDT | 255.00 | 12.80 | 11.70 | 12.20 | +2.20 | +20.75% | 5 | 52 | 21.18% |
| CB241018C00260000 | 2024-04-29 10:59AM EDT | 260.00 | 8.60 | 9.40 | 9.90 | 0.00 | - | 3 | 42 | 20.66% |
| CB241018C00265000 | 2024-04-25 10:44AM EDT | 265.00 | 5.28 | 7.20 | 8.10 | 0.00 | - | 2 | 15 | 20.50% |
| CB241018C00270000 | 2024-04-05 3:21PM EDT | 270.00 | 8.90 | 3.70 | 5.90 | 0.00 | - | 2 | 6 | 19.25% |
| CB241018C00275000 | 2024-04-25 9:31AM EDT | 275.00 | 2.85 | 4.20 | 4.50 | 0.00 | - | 1 | 16 | 18.84% |
| CB241018C00280000 | 2024-04-25 10:38AM EDT | 280.00 | 2.05 | 3.00 | 3.30 | 0.00 | - | 1 | 59 | 18.34% |
| CB241018C00290000 | 2024-05-01 11:13AM EDT | 290.00 | 1.76 | 0.45 | 1.70 | -0.89 | -33.58% | 3 | 4 | 17.62% |
| CB241018C00300000 | 2024-04-18 1:56PM EDT | 300.00 | 0.80 | 0.65 | 0.85 | 0.00 | - | 11 | 11 | 17.25% |
| CB241018C00310000 | 2024-03-20 10:41AM EDT | 310.00 | 1.75 | 0.35 | 0.65 | 0.00 | - | - | 35 | 18.54% |
| CB241018C00320000 | 2024-04-22 1:41PM EDT | 320.00 | 0.75 | 0.00 | 1.45 | 0.00 | - | - | 1 | 24.41% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CB241018P00175000 | 2024-02-08 4:15PM EDT | 175.00 | 0.93 | 0.50 | 1.00 | 0.00 | - | - | 1 | 32.04% |
| CB241018P00180000 | 2024-02-28 3:43PM EDT | 180.00 | 0.75 | 0.00 | 2.60 | 0.00 | - | 1 | 6 | 37.59% |
| CB241018P00185000 | 2024-04-30 9:43AM EDT | 185.00 | 0.50 | 0.25 | 1.40 | 0.00 | - | 10 | 11 | 30.03% |
| CB241018P00195000 | 2024-04-03 10:51AM EDT | 195.00 | 1.07 | 0.40 | 1.25 | 0.00 | - | 3 | 3 | 25.07% |
| CB241018P00200000 | 2024-04-30 3:13PM EDT | 200.00 | 1.15 | 1.05 | 1.15 | 0.00 | - | 30 | 34 | 22.57% |
| CB241018P00205000 | 2024-04-23 10:03AM EDT | 205.00 | 1.71 | 1.30 | 1.45 | 0.00 | - | 1 | 2 | 21.82% |
| CB241018P00210000 | 2024-04-24 10:06AM EDT | 210.00 | 2.63 | 1.65 | 1.80 | 0.00 | - | 3 | 4 | 21.00% |
| CB241018P00215000 | 2024-04-23 10:03AM EDT | 215.00 | 2.58 | 2.05 | 3.30 | 0.00 | - | 1 | 16 | 23.02% |
| CB241018P00220000 | 2024-04-10 12:53PM EDT | 220.00 | 3.80 | 2.60 | 2.85 | 0.00 | - | 7 | 23 | 19.55% |
| CB241018P00225000 | 2024-04-24 10:40AM EDT | 225.00 | 5.50 | 3.30 | 3.50 | 0.00 | - | - | 11 | 18.68% |
| CB241018P00230000 | 2024-04-10 11:15AM EDT | 230.00 | 5.28 | 4.10 | 4.40 | 0.00 | - | 1 | 4 | 18.00% |
| CB241018P00235000 | 2024-04-24 12:07PM EDT | 235.00 | 8.70 | 4.50 | 5.50 | 0.00 | - | 84 | 48 | 17.32% |
| CB241018P00240000 | 2024-04-17 12:23PM EDT | 240.00 | 10.85 | 6.50 | 6.90 | 0.00 | - | 2 | 3 | 16.72% |
| CB241018P00245000 | 2024-05-01 10:05AM EDT | 245.00 | 7.80 | 8.20 | 8.50 | -1.20 | -13.33% | 2 | 6 | 15.98% |
| CB241018P00250000 | 2024-05-01 10:06AM EDT | 250.00 | 9.90 | 10.10 | 10.50 | -1.90 | -16.10% | 4 | 13 | 15.35% |
| CB241018P00255000 | 2024-05-01 10:11AM EDT | 255.00 | 11.90 | 11.60 | 14.50 | -2.00 | -14.39% | 2 | 37 | 17.13% |
| CB241018P00260000 | 2024-04-19 10:58AM EDT | 260.00 | 17.70 | 15.00 | 17.30 | 0.00 | - | 1 | 1 | 16.65% |
| CB241018P00265000 | 2024-04-19 11:36AM EDT | 265.00 | 20.30 | 17.60 | 20.20 | 0.00 | - | 1 | 1 | 15.78% |
| CB241018P00270000 | 2024-04-22 12:21PM EDT | 270.00 | 21.40 | 19.70 | 23.40 | 0.00 | - | - | 1 | 14.73% |
| CB241018P00280000 | 2024-04-22 10:07AM EDT | 280.00 | 29.80 | 28.20 | 32.00 | 0.00 | - | - | 0 | 15.26% |
