Marchés français ouverture 4 h 37 min
Dow Jones
39 127,80 +15,64 (+0,04 %) Nasdaq
17 805,16 +87,50 (+0,49 %) Nikkei 225
39 223,58 -443,49 (-1,12 %) EUR/USD
1,0693 +0,0009 (+0,09 %) HANG SENG
17 820,33 -269,60 (-1,49 %) Bitcoin EUR
56 968,94 -1 297,77 (-2,23 %)
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’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CB241115C00225000 | 2024-05-31 2:18PM EDT | 225.00 | 49.05 | 40.30 | 43.00 | 0.00 | - | 22 | 25 | 34.95% |
| CB241115C00230000 | 2024-05-29 10:20AM EDT | 230.00 | 39.80 | 35.40 | 37.50 | 0.00 | - | 2 | 33 | 30.92% |
| CB241115C00235000 | 2024-06-11 10:53AM EDT | 235.00 | 36.90 | 31.90 | 33.40 | 0.00 | - | 1 | 5 | 29.66% |
| CB241115C00240000 | 2024-06-13 3:01PM EDT | 240.00 | 30.60 | 26.80 | 29.30 | 0.00 | - | 4 | 6 | 28.18% |
| CB241115C00245000 | 2024-04-09 2:53PM EDT | 245.00 | 19.60 | 20.00 | 23.20 | 0.00 | - | 40 | 50 | 23.05% |
| CB241115C00250000 | 2024-06-20 1:57PM EDT | 250.00 | 27.00 | 20.50 | 21.60 | 0.00 | - | 5 | 11 | 25.40% |
| CB241115C00255000 | 2024-05-29 10:20AM EDT | 255.00 | 20.60 | 17.70 | 18.30 | 0.00 | - | 1 | 6 | 24.47% |
| CB241115C00260000 | 2024-06-12 1:48PM EDT | 260.00 | 16.90 | 14.40 | 15.20 | 0.00 | - | 2 | 14 | 23.50% |
| CB241115C00265000 | 2024-06-25 2:01PM EDT | 265.00 | 14.19 | 11.80 | 12.50 | -1.95 | -12.08% | 5 | 72 | 22.77% |
| CB241115C00270000 | 2024-06-26 9:53AM EDT | 270.00 | 9.46 | 9.70 | 10.10 | -3.64 | -27.79% | 2 | 106 | 22.08% |
| CB241115C00275000 | 2024-06-24 10:02AM EDT | 275.00 | 10.52 | 7.30 | 8.00 | 0.00 | - | 105 | 117 | 21.44% |
| CB241115C00280000 | 2024-06-26 3:59PM EDT | 280.00 | 6.10 | 5.60 | 6.30 | -3.40 | -35.79% | 4 | 51 | 21.00% |
| CB241115C00285000 | 2024-06-26 1:42PM EDT | 285.00 | 4.70 | 4.20 | 4.80 | -1.93 | -29.11% | 2 | 110 | 20.46% |
| CB241115C00290000 | 2024-06-25 11:52AM EDT | 290.00 | 4.00 | 3.10 | 3.70 | -1.40 | -25.93% | 1 | 27 | 20.22% |
| CB241115C00295000 | 2024-05-28 2:51PM EDT | 295.00 | 4.10 | 2.50 | 2.75 | 0.00 | - | 11 | 26 | 19.85% |
| CB241115C00300000 | 2024-06-24 11:51AM EDT | 300.00 | 3.09 | 1.85 | 2.05 | 0.00 | - | 2 | 35 | 19.64% |
| CB241115C00310000 | 2024-06-11 10:53AM EDT | 310.00 | 1.90 | 0.90 | 1.10 | 0.00 | - | - | 1 | 19.32% |
| CB241115C00315000 | 2024-06-07 10:40AM EDT | 315.00 | 1.85 | 0.65 | 0.85 | 0.00 | - | 1 | 284 | 19.48% |
| CB241115C00320000 | 2024-05-17 1:03PM EDT | 320.00 | 1.66 | 0.60 | 0.80 | 0.00 | - | 1 | 7 | 20.45% |
| CB241115C00325000 | 2024-05-20 1:47PM EDT | 325.00 | 1.00 | 0.35 | 1.75 | 0.00 | - | - | 161 | 25.75% |
| CB241115C00330000 | 2024-06-24 1:14PM EDT | 330.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 1 | 2 | 22.47% |
| CB241115C00350000 | 2024-05-20 10:16AM EDT | 350.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | - | 2 | 26.75% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CB241115P00120000 | 2024-05-03 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 51.56% |
| CB241115P00140000 | 2024-06-07 9:43AM EDT | 140.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 49.68% |
| CB241115P00180000 | 2024-04-04 2:40PM EDT | 180.00 | 0.88 | 0.00 | 2.80 | 0.00 | - | 2 | 6 | 45.50% |
| CB241115P00185000 | 2024-05-21 10:12AM EDT | 185.00 | 0.30 | 0.25 | 2.45 | 0.00 | - | - | 1 | 41.33% |
| CB241115P00190000 | 2024-05-14 9:30AM EDT | 190.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| CB241115P00195000 | 2024-06-13 12:51PM EDT | 195.00 | 0.73 | 0.30 | 1.15 | 0.00 | - | 10 | 13 | 30.13% |
| CB241115P00200000 | 2024-03-11 9:30AM EDT | 200.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 6.25% |
| CB241115P00205000 | 2024-05-23 1:17PM EDT | 205.00 | 1.00 | 0.40 | 1.35 | 0.00 | - | 10 | 30 | 26.83% |
| CB241115P00210000 | 2024-06-13 3:12PM EDT | 210.00 | 1.10 | 1.00 | 1.75 | 0.00 | - | 42 | 85 | 26.37% |
| CB241115P00215000 | 2024-06-21 10:45AM EDT | 215.00 | 1.15 | 1.25 | 3.00 | 0.00 | - | 1 | 21 | 28.33% |
| CB241115P00220000 | 2024-06-26 10:52AM EDT | 220.00 | 1.80 | 1.60 | 2.25 | +0.26 | +16.88% | 5 | 34 | 23.61% |
| CB241115P00225000 | 2024-06-03 12:43PM EDT | 225.00 | 2.25 | 2.00 | 2.20 | 0.00 | - | 1 | 44 | 21.14% |
| CB241115P00230000 | 2024-06-24 11:14AM EDT | 230.00 | 1.98 | 2.55 | 3.80 | 0.00 | - | 10 | 59 | 22.96% |
| CB241115P00235000 | 2024-06-24 12:19PM EDT | 235.00 | 3.00 | 2.20 | 4.30 | +0.63 | +26.58% | 4 | 20 | 21.48% |
| CB241115P00240000 | 2024-06-10 9:46AM EDT | 240.00 | 3.60 | 4.10 | 4.40 | 0.00 | - | 8 | 24 | 19.00% |
| CB241115P00245000 | 2024-06-20 1:56PM EDT | 245.00 | 4.30 | 5.20 | 5.50 | 0.00 | - | 1 | 80 | 18.29% |
| CB241115P00250000 | 2024-06-26 1:08PM EDT | 250.00 | 6.60 | 6.60 | 7.50 | +0.60 | +10.00% | 3 | 11 | 18.67% |
| CB241115P00255000 | 2024-06-20 11:17AM EDT | 255.00 | 8.20 | 8.20 | 8.90 | +0.70 | +9.33% | 1 | 26 | 17.54% |
| CB241115P00260000 | 2024-06-20 11:46AM EDT | 260.00 | 9.20 | 10.20 | 10.50 | 0.00 | - | 2 | 10 | 16.25% |
| CB241115P00265000 | 2024-06-26 10:45AM EDT | 265.00 | 13.20 | 12.40 | 12.80 | +2.00 | +17.86% | 5 | 44 | 15.49% |
| CB241115P00270000 | 2024-06-25 12:03PM EDT | 270.00 | 13.40 | 14.80 | 15.50 | -0.20 | -1.47% | 10 | 134 | 14.73% |
| CB241115P00275000 | 2024-06-25 1:17PM EDT | 275.00 | 16.10 | 18.10 | 20.60 | -0.20 | -1.23% | 13 | 15 | 17.45% |
| CB241115P00280000 | 2024-06-12 11:28AM EDT | 280.00 | 21.15 | 21.60 | 22.50 | 0.00 | - | 2 | 4 | 13.83% |
| CB241115P00285000 | 2024-05-17 1:16PM EDT | 285.00 | 17.10 | 26.30 | 28.10 | 0.00 | - | 3 | 3 | 17.08% |
| CB241115P00290000 | 2024-05-20 2:19PM EDT | 290.00 | 26.73 | 26.50 | 28.50 | 0.00 | - | - | 4 | 0.00% |
| CB241115P00295000 | 2024-05-22 10:26AM EDT | 295.00 | 27.30 | 29.40 | 33.00 | 0.00 | - | - | 2 | 0.00% |
| CB241115P00300000 | 2024-05-17 2:38PM EDT | 300.00 | 27.54 | 38.80 | 42.50 | 0.00 | - | 1 | 1 | 20.94% |
| CB241115P00305000 | 2024-05-17 2:49PM EDT | 305.00 | 31.70 | 43.40 | 47.60 | 0.00 | - | 3 | 3 | 22.79% |
