La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 967,39 +192,01 (+0,51 %) EUR/USD
1,0656 +0,0010 (+0,10 %) Gold future
2 409,50 +11,50 (+0,48 %) Bitcoin EUR
60 484,88 +1 426,54 (+2,42 %)
Chubb Limited (CB)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:25PM EDT. Marché ouvert.
Options d’achatpour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CB240419C00220000 | 2024-04-17 3:46PM EDT | 220.00 | 23.25 | 28.80 | 31.50 | 0.00 | - | 1 | 61 | 195.70% |
| CB240419C00230000 | 2024-04-18 11:52AM EDT | 230.00 | 15.02 | 18.00 | 22.00 | 0.00 | - | 1 | 15 | 161.62% |
| CB240419C00235000 | 2024-04-18 3:25PM EDT | 235.00 | 10.60 | 14.00 | 16.50 | 0.00 | - | 25 | 16 | 117.77% |
| CB240419C00240000 | 2024-04-19 10:19AM EDT | 240.00 | 7.90 | 9.40 | 10.80 | +4.67 | +144.58% | 7 | 37 | 67.29% |
| CB240419C00245000 | 2024-04-19 1:03PM EDT | 245.00 | 5.00 | 4.20 | 6.00 | +3.85 | +334.78% | 5 | 167 | 48.29% |
| CB240419C00250000 | 2024-04-19 1:26PM EDT | 250.00 | 0.45 | 0.30 | 0.50 | +0.31 | +221.43% | 7 | 326 | 6.15% |
| CB240419C00255000 | 2024-04-19 12:52PM EDT | 255.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 639 | 20.90% |
| CB240419C00260000 | 2024-04-19 12:32PM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 264 | 37.50% |
| CB240419C00265000 | 2024-04-18 3:32PM EDT | 265.00 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 3 | 293 | 52.73% |
| CB240419C00270000 | 2024-04-18 3:32PM EDT | 270.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 139 | 60.94% |
| CB240419C00275000 | 2024-04-04 3:22PM EDT | 275.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 22 | 74.22% |
| CB240419C00280000 | 2024-04-09 12:46PM EDT | 280.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 85.94% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CB240419P00185000 | 2024-02-20 12:15PM EDT | 185.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | - | 11 | 322.07% |
| CB240419P00190000 | 2024-02-23 12:03PM EDT | 190.00 | 0.08 | 0.00 | 1.20 | 0.00 | - | 2 | 2 | 305.47% |
| CB240419P00200000 | 2024-03-11 10:02AM EDT | 200.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 235.74% |
| CB240419P00210000 | 2024-04-09 11:23AM EDT | 210.00 | 0.27 | 0.00 | 0.05 | 0.00 | - | 1 | 26 | 130.47% |
| CB240419P00220000 | 2024-04-16 1:24PM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 25 | 99.22% |
| CB240419P00225000 | 2024-04-16 1:25PM EDT | 225.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 18 | 127.83% |
| CB240419P00230000 | 2024-04-18 1:31PM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 535 | 67.97% |
| CB240419P00235000 | 2024-04-17 12:54PM EDT | 235.00 | 0.03 | 0.00 | 0.05 | -0.27 | -90.00% | 10 | 97 | 52.34% |
| CB240419P00240000 | 2024-04-18 3:32PM EDT | 240.00 | 0.11 | 0.00 | 0.35 | 0.00 | - | 10 | 3,221 | 51.95% |
| CB240419P00245000 | 2024-04-19 10:45AM EDT | 245.00 | 0.05 | 0.00 | 0.10 | -1.05 | -95.45% | 18 | 854 | 27.05% |
| CB240419P00250000 | 2024-04-19 12:18PM EDT | 250.00 | 1.00 | 0.20 | 0.40 | -3.94 | -79.76% | 9 | 669 | 10.35% |
| CB240419P00255000 | 2024-04-17 2:07PM EDT | 255.00 | 12.84 | 3.90 | 5.50 | 0.00 | - | 166 | 10 | 47.02% |
| CB240419P00260000 | 2024-04-17 2:02PM EDT | 260.00 | 19.00 | 8.90 | 11.50 | 0.00 | - | 97 | 3 | 62.60% |
| CB240419P00265000 | 2024-04-17 2:07PM EDT | 265.00 | 24.40 | 13.30 | 16.90 | 0.00 | - | 39 | 0 | 79.10% |
