La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
59 008,80 +1 819,33 (+3,18 %)
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’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CB240517C00115000 | 2023-11-30 2:47PM EDT | 115.00 | 115.00 | 110.70 | 114.90 | 0.00 | - | - | 1 | 0.00% |
| CB240517C00165000 | 2023-10-27 3:12PM EDT | 165.00 | 49.10 | 64.10 | 66.70 | 0.00 | - | 1 | 1 | 0.00% |
| CB240517C00180000 | 2023-11-07 2:51PM EDT | 180.00 | 45.50 | 46.20 | 48.60 | 0.00 | - | 1 | 2 | 0.00% |
| CB240517C00185000 | 2023-10-23 12:17PM EDT | 185.00 | 31.70 | 45.40 | 48.60 | 0.00 | - | - | 2 | 0.00% |
| CB240517C00190000 | 2024-02-27 10:43AM EDT | 190.00 | 65.55 | 68.50 | 73.00 | 0.00 | - | 1 | 3 | 199.12% |
| CB240517C00200000 | 2024-03-13 1:55PM EDT | 200.00 | 61.51 | 44.50 | 49.20 | 0.00 | - | 10 | 29 | 68.43% |
| CB240517C00205000 | 2024-02-16 2:20PM EDT | 205.00 | 49.00 | 51.50 | 56.20 | 0.00 | - | 1 | 6 | 151.15% |
| CB240517C00210000 | 2024-01-29 1:41PM EDT | 210.00 | 34.87 | 43.50 | 48.00 | 0.00 | - | 1 | 16 | 118.43% |
| CB240517C00215000 | 2024-03-11 3:26PM EDT | 215.00 | 42.47 | 33.20 | 37.50 | 0.00 | - | 2 | 4 | 64.38% |
| CB240517C00220000 | 2024-04-23 3:33PM EDT | 220.00 | 30.10 | 27.60 | 30.60 | 0.00 | - | 1 | 84 | 59.38% |
| CB240517C00225000 | 2024-05-01 11:18AM EDT | 225.00 | 26.50 | 22.50 | 26.40 | 0.00 | - | 2 | 109 | 58.35% |
| CB240517C00230000 | 2024-05-03 10:30AM EDT | 230.00 | 17.43 | 17.50 | 21.40 | -2.57 | -12.85% | 1 | 174 | 50.04% |
| CB240517C00235000 | 2024-05-01 3:03PM EDT | 235.00 | 16.50 | 13.10 | 16.60 | 0.00 | - | 2 | 110 | 42.85% |
| CB240517C00240000 | 2024-05-02 3:56PM EDT | 240.00 | 10.70 | 8.60 | 10.00 | 0.00 | - | 2 | 348 | 23.57% |
| CB240517C00245000 | 2024-05-02 2:58PM EDT | 245.00 | 5.80 | 4.70 | 5.70 | -1.60 | -21.62% | 11 | 137 | 18.98% |
| CB240517C00250000 | 2024-05-03 2:59PM EDT | 250.00 | 2.65 | 2.30 | 2.45 | -1.05 | -28.38% | 52 | 1,532 | 16.05% |
| CB240517C00255000 | 2024-05-03 3:04PM EDT | 255.00 | 1.00 | 0.70 | 0.95 | -0.40 | -28.57% | 146 | 1,360 | 16.24% |
| CB240517C00260000 | 2024-05-03 3:56PM EDT | 260.00 | 0.20 | 0.20 | 0.35 | -0.20 | -50.00% | 91 | 1,195 | 17.09% |
| CB240517C00265000 | 2024-05-03 3:25PM EDT | 265.00 | 0.13 | 0.10 | 0.15 | -0.17 | -56.67% | 11 | 1,383 | 18.65% |
| CB240517C00270000 | 2024-05-03 2:47PM EDT | 270.00 | 0.07 | 0.05 | 0.15 | -0.08 | -53.33% | 24 | 2,019 | 22.95% |
| CB240517C00275000 | 2024-04-30 9:39AM EDT | 275.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 169 | 27.05% |
| CB240517C00280000 | 2024-05-02 10:07AM EDT | 280.00 | 0.23 | 0.00 | 0.20 | 0.00 | - | 2 | 712 | 32.52% |
| CB240517C00285000 | 2024-04-23 2:44PM EDT | 285.00 | 0.09 | 0.00 | 1.35 | 0.00 | - | 2 | 22 | 54.59% |
| CB240517C00290000 | 2024-05-03 12:09PM EDT | 290.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 573 | 38.43% |
| CB240517C00300000 | 2024-04-29 1:56PM EDT | 300.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 5 | 12 | 50.59% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CB240517P00110000 | 2024-04-18 3:00PM EDT | 110.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 2 | 16 | 189.65% |
| CB240517P00145000 | 2023-11-16 1:31PM EDT | 145.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | - | 100 | 146.19% |
| CB240517P00150000 | 2024-02-16 2:24PM EDT | 150.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 8 | 139.99% |
| CB240517P00155000 | 2023-12-21 10:30AM EDT | 155.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 119.73% |
| CB240517P00160000 | 2024-02-07 10:46AM EDT | 160.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | - | 5 | 105.96% |
| CB240517P00170000 | 2024-02-14 12:13PM EDT | 170.00 | 0.17 | 0.00 | 1.35 | 0.00 | - | 3 | 31 | 109.52% |
| CB240517P00175000 | 2024-04-09 10:46AM EDT | 175.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 50 | 65.63% |
| CB240517P00180000 | 2024-02-22 3:25PM EDT | 180.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 630 | 85.94% |
| CB240517P00185000 | 2024-04-22 1:09PM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 63 | 55.86% |
| CB240517P00190000 | 2024-04-22 1:11PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 36 | 51.17% |
| CB240517P00195000 | 2024-05-03 10:30AM EDT | 195.00 | 0.25 | 0.00 | 0.50 | +0.20 | +400.00% | 3 | 814 | 62.89% |
| CB240517P00200000 | 2024-05-03 12:57PM EDT | 200.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 24 | 888 | 52.93% |
| CB240517P00205000 | 2024-04-29 12:57PM EDT | 205.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 86 | 62.35% |
| CB240517P00210000 | 2024-05-03 3:01PM EDT | 210.00 | 0.15 | 0.00 | 0.15 | -0.02 | -11.76% | 15 | 125 | 42.48% |
| CB240517P00215000 | 2024-05-02 10:35AM EDT | 215.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 588 | 59.16% |
| CB240517P00220000 | 2024-05-03 2:52PM EDT | 220.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 1 | 89 | 32.23% |
| CB240517P00225000 | 2024-05-03 11:19AM EDT | 225.00 | 0.05 | 0.05 | 1.40 | -0.14 | -73.68% | 1 | 281 | 45.52% |
| CB240517P00230000 | 2024-05-03 10:20AM EDT | 230.00 | 0.30 | 0.10 | 0.30 | +0.05 | +20.00% | 2 | 403 | 25.32% |
| CB240517P00235000 | 2024-05-03 10:18AM EDT | 235.00 | 0.45 | 0.20 | 0.35 | -0.05 | -10.00% | 21 | 1,693 | 20.36% |
| CB240517P00240000 | 2024-05-03 2:33PM EDT | 240.00 | 0.55 | 0.50 | 0.65 | -0.05 | -8.33% | 21 | 543 | 17.31% |
| CB240517P00245000 | 2024-05-03 3:37PM EDT | 245.00 | 1.10 | 1.25 | 1.45 | -0.05 | -4.35% | 49 | 671 | 14.94% |
| CB240517P00250000 | 2024-05-03 10:08AM EDT | 250.00 | 5.50 | 3.10 | 3.50 | +2.75 | +100.00% | 17 | 1,035 | 13.90% |
| CB240517P00255000 | 2024-05-01 2:36PM EDT | 255.00 | 5.64 | 6.50 | 7.30 | 0.00 | - | 4 | 144 | 15.45% |
| CB240517P00260000 | 2024-04-24 2:34PM EDT | 260.00 | 18.80 | 9.50 | 12.30 | 0.00 | - | 263 | 67 | 22.05% |
| CB240517P00265000 | 2024-04-25 9:31AM EDT | 265.00 | 22.00 | 14.30 | 17.80 | 0.00 | - | 1 | 0 | 32.50% |
| CB240517P00270000 | 2024-04-24 3:54PM EDT | 270.00 | 27.43 | 19.30 | 23.00 | 0.00 | - | 1 | 1 | 40.23% |
| CB240517P00275000 | 2024-04-24 3:54PM EDT | 275.00 | 32.46 | 24.30 | 28.20 | 0.00 | - | - | 0 | 47.78% |
