La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 815,09 -338,01 (-0,54 %)
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’achatpour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CB250620C00130000 | 2024-05-23 1:05PM EDT | 130.00 | 139.00 | 131.50 | 136.50 | 0.00 | - | 1 | 2 | 53.35% |
| CB250620C00140000 | 2024-06-14 12:18PM EDT | 140.00 | 124.83 | 122.50 | 127.00 | -3.64 | -2.83% | 1 | 2 | 50.72% |
| CB250620C00200000 | 2024-05-16 11:00AM EDT | 200.00 | 72.00 | 68.60 | 73.00 | 0.00 | - | - | 1 | 39.04% |
| CB250620C00215000 | 2024-05-13 11:19AM EDT | 215.00 | 53.85 | 58.60 | 62.20 | 0.00 | - | 6 | 6 | 37.68% |
| CB250620C00220000 | 2024-06-06 12:43PM EDT | 220.00 | 56.79 | 52.00 | 56.50 | 0.00 | - | 1 | 6 | 34.56% |
| CB250620C00225000 | 2024-05-20 2:08PM EDT | 225.00 | 55.50 | 48.20 | 52.50 | 0.00 | - | - | 1 | 33.45% |
| CB250620C00230000 | 2024-05-16 2:47PM EDT | 230.00 | 50.90 | 44.40 | 48.10 | 0.00 | - | - | 0 | 31.84% |
| CB250620C00235000 | 2024-06-07 11:06AM EDT | 235.00 | 50.00 | 41.50 | 43.10 | 0.00 | - | 1 | 1 | 29.54% |
| CB250620C00240000 | 2024-05-29 3:16PM EDT | 240.00 | 40.38 | 37.80 | 39.70 | 0.00 | - | 1 | 9 | 28.91% |
| CB250620C00245000 | 2024-06-07 1:25PM EDT | 245.00 | 42.00 | 34.00 | 37.70 | 0.00 | - | 10 | 5 | 29.59% |
| CB250620C00250000 | 2024-06-11 10:30AM EDT | 250.00 | 36.00 | 31.40 | 34.30 | 0.00 | - | 2 | 13 | 28.72% |
| CB250620C00255000 | 2024-06-13 9:39AM EDT | 255.00 | 28.95 | 28.40 | 30.90 | 0.00 | - | 1 | 1 | 27.74% |
| CB250620C00260000 | 2024-06-12 9:35AM EDT | 260.00 | 26.70 | 24.80 | 27.90 | 0.00 | - | 3 | 7 | 27.04% |
| CB250620C00265000 | 2024-06-10 12:03PM EDT | 265.00 | 28.07 | 22.80 | 24.80 | 0.00 | - | 2 | 65 | 26.12% |
| CB250620C00270000 | 2024-06-10 2:47PM EDT | 270.00 | 26.01 | 20.20 | 22.70 | 0.00 | - | 7 | 14 | 26.04% |
| CB250620C00275000 | 2024-06-07 11:22AM EDT | 275.00 | 18.50 | 18.10 | 18.80 | -5.10 | -21.61% | 1 | 24 | 24.09% |
| CB250620C00280000 | 2024-06-04 11:53AM EDT | 280.00 | 18.52 | 15.70 | 18.60 | 0.00 | - | 10 | 15 | 25.57% |
| CB250620C00285000 | 2024-06-12 2:18PM EDT | 285.00 | 15.53 | 13.60 | 14.50 | 0.00 | - | 2 | 12 | 23.11% |
| CB250620C00295000 | 2024-06-14 2:57PM EDT | 295.00 | 10.60 | 10.30 | 11.10 | -0.40 | -3.64% | 3 | 55 | 22.44% |
| CB250620C00300000 | 2024-06-13 2:44PM EDT | 300.00 | 9.00 | 7.50 | 9.30 | 0.00 | - | 1 | 24 | 21.76% |
| CB250620C00310000 | 2024-06-14 12:18PM EDT | 310.00 | 6.83 | 6.20 | 6.80 | -0.82 | -10.72% | 1 | 14 | 21.13% |
| CB250620C00320000 | 2024-06-12 1:47PM EDT | 320.00 | 5.00 | 4.30 | 4.90 | 0.00 | - | 8 | 62 | 20.63% |
| CB250620C00330000 | 2024-05-29 9:30AM EDT | 330.00 | 4.70 | 2.85 | 3.50 | 0.00 | - | 4 | 5 | 20.26% |
| CB250620C00340000 | 2024-06-12 2:02PM EDT | 340.00 | 2.50 | 1.95 | 2.45 | 0.00 | - | 5 | 17 | 19.91% |
| CB250620C00360000 | 2024-06-13 10:28AM EDT | 360.00 | 1.10 | 1.00 | 1.60 | 0.00 | - | 6 | 68 | 20.73% |
Options de ventepour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CB250620P00150000 | 2024-05-16 10:04AM EDT | 150.00 | 1.30 | 0.00 | 2.75 | 0.00 | - | - | 4 | 38.68% |
| CB250620P00160000 | 2024-05-16 10:04AM EDT | 160.00 | 1.60 | 0.00 | 3.00 | 0.00 | - | - | 4 | 35.68% |
| CB250620P00180000 | 2024-06-13 12:50PM EDT | 180.00 | 1.81 | 1.70 | 2.60 | 0.00 | - | 10 | 47 | 27.50% |
| CB250620P00190000 | 2024-06-13 12:50PM EDT | 190.00 | 2.40 | 1.60 | 3.90 | 0.00 | - | 10 | 75 | 27.28% |
| CB250620P00195000 | 2024-06-13 12:51PM EDT | 195.00 | 2.74 | 2.75 | 3.10 | 0.00 | - | 10 | 15 | 23.87% |
| CB250620P00200000 | 2024-06-04 12:02PM EDT | 200.00 | 3.40 | 3.10 | 3.50 | 0.00 | - | 1 | 13 | 23.11% |
| CB250620P00205000 | 2024-05-24 9:45AM EDT | 205.00 | 3.60 | 3.50 | 5.20 | 0.00 | - | 1 | 6 | 24.59% |
| CB250620P00210000 | 2024-05-22 10:36AM EDT | 210.00 | 3.70 | 4.20 | 5.20 | 0.00 | - | - | 1 | 22.85% |
| CB250620P00215000 | 2024-06-05 12:04PM EDT | 215.00 | 4.80 | 4.80 | 5.30 | 0.00 | - | 1 | 48 | 21.29% |
| CB250620P00220000 | 2024-06-13 9:30AM EDT | 220.00 | 5.30 | 5.60 | 6.10 | 0.00 | - | 1 | 27 | 20.74% |
| CB250620P00225000 | 2024-06-04 10:38AM EDT | 225.00 | 6.20 | 5.80 | 6.80 | 0.00 | - | 1 | 13 | 19.93% |
| CB250620P00230000 | 2024-06-10 9:30AM EDT | 230.00 | 6.50 | 7.40 | 8.10 | 0.00 | - | 1 | 16 | 19.74% |
| CB250620P00235000 | 2024-05-20 1:24PM EDT | 235.00 | 8.00 | 8.50 | 9.10 | 0.00 | - | 4 | 19 | 19.02% |
| CB250620P00240000 | 2024-06-12 3:28PM EDT | 240.00 | 9.90 | 9.60 | 10.30 | 0.00 | - | 1 | 7 | 18.38% |
| CB250620P00245000 | 2024-06-11 12:00PM EDT | 245.00 | 10.50 | 11.10 | 12.00 | 0.00 | - | 1 | 46 | 18.11% |
| CB250620P00250000 | 2024-05-31 1:58PM EDT | 250.00 | 11.40 | 11.20 | 13.60 | 0.00 | - | 3 | 124 | 17.54% |
| CB250620P00255000 | 2024-06-14 2:40PM EDT | 255.00 | 14.96 | 13.10 | 15.30 | +1.96 | +15.08% | 1 | 9 | 16.89% |
| CB250620P00260000 | 2024-06-14 2:40PM EDT | 260.00 | 16.88 | 16.60 | 17.30 | +1.78 | +11.79% | 1 | 19 | 16.33% |
| CB250620P00265000 | 2024-06-12 12:06PM EDT | 265.00 | 18.08 | 18.70 | 19.80 | 0.00 | - | 20 | 28 | 16.04% |
| CB250620P00270000 | 2024-05-23 9:40AM EDT | 270.00 | 18.00 | 21.10 | 22.40 | 0.00 | - | 50 | 50 | 15.63% |
| CB250620P00300000 | 2024-05-16 10:43AM EDT | 300.00 | 39.00 | 39.00 | 42.00 | 0.00 | - | - | 5 | 11.22% |
