La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 934,31 +118,39 (+0,31 %) EUR/USD
1,0676 +0,0003 (+0,03 %) Gold future
2 316,50 +13,60 (+0,59 %) Bitcoin EUR
53 380,83 -3 185,98 (-5,63 %)
Chubb Limited (CB)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:43PM EDT. Marché ouvert.
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CB260116C00125000 | 2024-03-01 12:30PM EDT | 125.00 | 130.95 | 138.00 | 142.50 | 0.00 | - | 1 | 1 | 62.00% |
| CB260116C00160000 | 2024-04-25 9:31AM EDT | 160.00 | 94.20 | 99.00 | 103.50 | 0.00 | - | - | 4 | 42.70% |
| CB260116C00175000 | 2024-04-15 11:43AM EDT | 175.00 | 85.71 | 86.60 | 90.90 | 0.00 | - | 1 | 2 | 39.68% |
| CB260116C00210000 | 2024-03-18 11:22AM EDT | 210.00 | 68.80 | 55.90 | 57.60 | 0.00 | - | 1 | 15 | 28.19% |
| CB260116C00220000 | 2024-04-11 10:05AM EDT | 220.00 | 50.70 | 53.20 | 55.70 | 0.00 | - | 1 | 3 | 31.71% |
| CB260116C00225000 | 2024-01-04 11:41AM EDT | 225.00 | 36.40 | 47.10 | 48.60 | 0.00 | - | 2 | 5 | 27.91% |
| CB260116C00230000 | 2024-03-12 12:39PM EDT | 230.00 | 52.90 | 41.90 | 45.30 | 0.00 | - | 1 | 3 | 27.37% |
| CB260116C00235000 | 2024-03-12 3:39PM EDT | 235.00 | 50.03 | 38.50 | 42.90 | 0.00 | - | 1 | 22 | 27.50% |
| CB260116C00240000 | 2024-04-24 11:44AM EDT | 240.00 | 35.00 | 41.30 | 42.70 | 0.00 | - | 1 | 4 | 29.29% |
| CB260116C00245000 | 2024-04-25 11:12AM EDT | 245.00 | 34.20 | 38.50 | 39.80 | 0.00 | - | 1 | 17 | 28.80% |
| CB260116C00250000 | 2024-04-25 11:12AM EDT | 250.00 | 31.60 | 35.80 | 37.20 | 0.00 | - | 1 | 6 | 28.48% |
| CB260116C00255000 | 2024-04-25 11:12AM EDT | 255.00 | 29.00 | 33.10 | 34.50 | 0.00 | - | 2 | 8 | 28.00% |
| CB260116C00260000 | 2024-04-05 11:36AM EDT | 260.00 | 33.60 | 30.30 | 31.70 | 0.00 | - | 1 | 5 | 27.38% |
| CB260116C00265000 | 2024-04-25 9:30AM EDT | 265.00 | 24.00 | 27.90 | 28.90 | 0.00 | - | 1 | 25 | 26.69% |
| CB260116C00270000 | 2024-04-24 1:31PM EDT | 270.00 | 20.64 | 25.80 | 26.70 | 0.00 | - | 15 | 21 | 26.37% |
| CB260116C00275000 | 2024-04-17 9:37AM EDT | 275.00 | 20.60 | 23.40 | 24.40 | 0.00 | - | 5 | 598 | 25.90% |
| CB260116C00280000 | 2024-04-03 11:13AM EDT | 280.00 | 24.40 | 21.10 | 22.10 | 0.00 | - | 3 | 24 | 25.35% |
| CB260116C00285000 | 2024-04-15 11:23AM EDT | 285.00 | 18.78 | 19.30 | 20.20 | 0.00 | - | 2 | 16 | 25.03% |
| CB260116C00290000 | 2024-04-15 12:28PM EDT | 290.00 | 16.61 | 17.50 | 18.30 | 0.00 | - | 9 | 25 | 24.63% |
| CB260116C00300000 | 2024-04-02 1:44PM EDT | 300.00 | 17.20 | 14.20 | 14.90 | 0.00 | - | - | 2 | 23.89% |
| CB260116C00310000 | 2024-05-01 9:35AM EDT | 310.00 | 11.70 | 11.40 | 11.90 | +1.56 | +15.38% | 2 | 115 | 23.15% |
| CB260116C00320000 | 2024-02-22 10:30AM EDT | 320.00 | 9.70 | 9.00 | 11.40 | 0.00 | - | 1 | 6 | 24.38% |
| CB260116C00330000 | 2024-02-09 11:24AM EDT | 330.00 | 5.40 | 6.20 | 8.80 | 0.00 | - | 1 | 4 | 23.43% |
| CB260116C00340000 | 2024-04-19 11:50AM EDT | 340.00 | 6.10 | 5.40 | 6.00 | 0.00 | - | 1 | 2 | 21.79% |
| CB260116C00350000 | 2024-02-15 12:23PM EDT | 350.00 | 4.20 | 5.80 | 8.10 | 0.00 | - | 6 | 28 | 25.48% |
| CB260116C00360000 | 2024-04-22 11:03AM EDT | 360.00 | 4.00 | 3.20 | 3.60 | 0.00 | - | 1 | 9 | 21.04% |
| CB260116C00370000 | 2024-03-20 3:45PM EDT | 370.00 | 3.63 | 1.95 | 3.30 | 0.00 | - | 1 | 3 | 21.65% |
| CB260116C00380000 | 2024-04-08 11:42AM EDT | 380.00 | 2.48 | 1.80 | 2.15 | 0.00 | - | 1 | 0 | 20.54% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CB260116P00155000 | 2024-04-29 1:42PM EDT | 155.00 | 2.20 | 2.00 | 2.35 | 0.00 | - | 5 | 6 | 25.90% |
| CB260116P00160000 | 2024-02-22 1:51PM EDT | 160.00 | 2.55 | 2.30 | 2.80 | 0.00 | - | 1 | 1 | 25.60% |
| CB260116P00165000 | 2023-12-20 4:51PM EDT | 165.00 | 6.35 | 4.00 | 4.50 | 0.00 | - | - | 1 | 27.64% |
| CB260116P00170000 | 2024-04-10 1:05PM EDT | 170.00 | 4.00 | 3.10 | 3.50 | 0.00 | - | 3 | 8 | 24.24% |
| CB260116P00175000 | 2024-02-02 4:34PM EDT | 175.00 | 4.32 | 3.80 | 5.60 | 0.00 | - | 5 | 39 | 26.45% |
| CB260116P00180000 | 2024-04-18 10:03AM EDT | 180.00 | 5.30 | 4.10 | 4.60 | 0.00 | - | 1 | 4 | 23.34% |
| CB260116P00185000 | 2024-04-25 2:34PM EDT | 185.00 | 5.63 | 4.70 | 5.20 | 0.00 | - | 1 | 5 | 22.83% |
| CB260116P00190000 | 2024-03-06 10:42AM EDT | 190.00 | 6.30 | 5.70 | 7.50 | 0.00 | - | 1 | 3 | 24.50% |
| CB260116P00195000 | 2024-05-01 11:51AM EDT | 195.00 | 6.40 | 6.10 | 6.60 | -1.15 | -15.23% | 1 | 12 | 21.83% |
| CB260116P00200000 | 2024-04-15 10:06AM EDT | 200.00 | 7.90 | 7.00 | 7.40 | 0.00 | - | 13 | 33 | 21.32% |
| CB260116P00205000 | 2024-04-25 11:12AM EDT | 205.00 | 9.20 | 7.90 | 8.30 | 0.00 | - | 1 | 4 | 20.83% |
| CB260116P00210000 | 2024-04-25 11:12AM EDT | 210.00 | 10.30 | 8.90 | 9.30 | 0.00 | - | 1 | 142 | 20.36% |
| CB260116P00215000 | 2024-04-25 12:53PM EDT | 215.00 | 11.20 | 10.00 | 10.50 | 0.00 | - | 1 | 2 | 19.99% |
| CB260116P00220000 | 2024-04-05 11:36AM EDT | 220.00 | 11.90 | 11.10 | 11.70 | 0.00 | - | 1 | 18 | 19.52% |
| CB260116P00225000 | 2024-04-05 11:36AM EDT | 225.00 | 13.20 | 12.50 | 13.10 | 0.00 | - | 1 | 2 | 19.12% |
| CB260116P00230000 | 2024-04-25 1:33PM EDT | 230.00 | 15.30 | 13.90 | 16.30 | 0.00 | - | 1 | 2 | 20.15% |
| CB260116P00235000 | 2024-04-30 10:00AM EDT | 235.00 | 15.60 | 15.40 | 16.80 | 0.00 | - | 6 | 7 | 18.75% |
| CB260116P00240000 | 2024-04-30 10:00AM EDT | 240.00 | 17.30 | 17.10 | 18.30 | 0.00 | - | 4 | 18 | 18.10% |
| CB260116P00245000 | 2024-04-30 10:00AM EDT | 245.00 | 19.10 | 18.90 | 19.80 | 0.00 | - | 4 | 135 | 17.34% |
| CB260116P00250000 | 2024-04-29 12:35PM EDT | 250.00 | 21.60 | 20.90 | 21.60 | 0.00 | - | 1 | 40 | 16.71% |
| CB260116P00255000 | 2024-04-11 11:37AM EDT | 255.00 | 26.10 | 23.00 | 23.70 | 0.00 | - | 2 | 125 | 16.18% |
| CB260116P00260000 | 2024-03-14 12:55PM EDT | 260.00 | 22.90 | 26.60 | 29.20 | 0.00 | - | 6 | 49 | 18.12% |
| CB260116P00265000 | 2024-04-05 10:48AM EDT | 265.00 | 27.30 | 27.50 | 28.40 | 0.00 | - | 6 | 58 | 15.08% |
| CB260116P00300000 | 2024-02-15 12:00PM EDT | 300.00 | 51.25 | 43.50 | 47.90 | 0.00 | - | 4 | 4 | 0.00% |
