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
37 815,92 -570,17 (-1,49 %) EUR/USD
1,0670 -0,0002 (-0,02 %) Gold future
2 303,40 +0,50 (+0,02 %) Bitcoin EUR
56 816,80 -3 069,40 (-5,13 %)
The Cigna Group (CI)
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’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240503C00225000 | 2024-04-12 10:34AM EDT | 225.00 | 127.40 | 131.30 | 134.20 | 0.00 | - | 1 | 1 | 229.69% |
| CI240503C00310000 | 2024-04-17 10:01AM EDT | 310.00 | 40.75 | 46.40 | 48.90 | 0.00 | - | - | 1 | 82.42% |
| CI240503C00330000 | 2024-04-05 10:21AM EDT | 330.00 | 34.20 | 26.30 | 28.80 | 0.00 | - | 1 | 3 | 69.34% |
| CI240503C00335000 | 2024-04-29 10:12AM EDT | 335.00 | 23.05 | 22.20 | 24.70 | 0.00 | - | 1 | 2 | 55.79% |
| CI240503C00340000 | 2024-04-26 2:39PM EDT | 340.00 | 16.90 | 17.20 | 19.40 | 0.00 | - | 5 | 7 | 56.48% |
| CI240503C00345000 | 2024-04-29 11:12AM EDT | 345.00 | 15.34 | 13.90 | 15.10 | 0.00 | - | 25 | 51 | 51.94% |
| CI240503C00347500 | 2024-04-19 2:01PM EDT | 347.50 | 11.00 | 12.10 | 12.90 | 0.00 | - | 3 | 8 | 48.54% |
| CI240503C00350000 | 2024-04-30 2:19PM EDT | 350.00 | 11.00 | 10.40 | 11.10 | +0.40 | +3.77% | 3 | 161 | 47.60% |
| CI240503C00352500 | 2024-04-29 10:11AM EDT | 352.50 | 9.30 | 8.90 | 9.30 | 0.00 | - | 23 | 94 | 45.83% |
| CI240503C00355000 | 2024-04-30 12:50PM EDT | 355.00 | 6.90 | 7.50 | 7.90 | -0.60 | -8.00% | 10 | 286 | 45.95% |
| CI240503C00357500 | 2024-04-30 3:33PM EDT | 357.50 | 6.30 | 6.10 | 6.60 | +0.30 | +5.00% | 31 | 161 | 45.76% |
| CI240503C00360000 | 2024-04-30 3:47PM EDT | 360.00 | 5.50 | 5.00 | 5.40 | +0.70 | +14.58% | 27 | 240 | 45.26% |
| CI240503C00362500 | 2024-04-30 1:33PM EDT | 362.50 | 3.80 | 4.00 | 4.50 | -0.70 | -15.56% | 19 | 94 | 45.85% |
| CI240503C00365000 | 2024-04-30 3:54PM EDT | 365.00 | 3.47 | 3.10 | 3.40 | +0.30 | +9.46% | 13 | 153 | 44.01% |
| CI240503C00367500 | 2024-04-30 12:22PM EDT | 367.50 | 2.42 | 2.35 | 4.00 | -0.04 | -1.63% | 8 | 32 | 54.14% |
| CI240503C00370000 | 2024-04-30 3:54PM EDT | 370.00 | 2.12 | 1.85 | 2.10 | +0.18 | +9.28% | 1 | 128 | 43.95% |
| CI240503C00372500 | 2024-04-29 3:15PM EDT | 372.50 | 1.45 | 1.35 | 1.70 | 0.00 | - | 1 | 44 | 44.75% |
| CI240503C00375000 | 2024-04-30 3:01PM EDT | 375.00 | 1.12 | 1.05 | 1.30 | 0.00 | - | 1 | 26 | 44.71% |
| CI240503C00380000 | 2024-04-30 3:24PM EDT | 380.00 | 0.75 | 0.60 | 0.85 | +0.05 | +7.14% | 4 | 78 | 46.48% |
| CI240503C00385000 | 2024-04-30 2:14PM EDT | 385.00 | 0.45 | 0.35 | 0.55 | +0.10 | +28.57% | 1 | 9 | 48.10% |
| CI240503C00390000 | 2024-04-30 3:48PM EDT | 390.00 | 0.40 | 0.10 | 0.40 | +0.14 | +53.85% | 4 | 47 | 50.83% |
| CI240503C00395000 | 2024-04-30 3:55PM EDT | 395.00 | 0.25 | 0.10 | 0.25 | +0.05 | +25.00% | 1 | 119 | 51.86% |
| CI240503C00400000 | 2024-04-18 12:28PM EDT | 400.00 | 0.13 | 0.05 | 0.25 | -0.18 | -58.06% | 2 | 6 | 52.64% |
| CI240503C00415000 | 2024-04-02 9:39AM EDT | 415.00 | 1.45 | 0.00 | 0.15 | 0.00 | - | - | 1 | 60.94% |
| CI240503C00425000 | 2024-04-30 2:41PM EDT | 425.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 3 | 6 | 61.33% |
| CI240503C00430000 | 2024-04-30 10:27AM EDT | 430.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 38 | 55 | 64.84% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240503P00285000 | 2024-04-29 9:40AM EDT | 285.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 123.44% |
| CI240503P00295000 | 2024-04-22 11:26AM EDT | 295.00 | 0.19 | 0.00 | 0.10 | 0.00 | - | - | 10 | 73.05% |
| CI240503P00300000 | 2024-04-11 3:31PM EDT | 300.00 | 0.42 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 70.51% |
| CI240503P00305000 | 2024-03-26 10:15AM EDT | 305.00 | 1.00 | 0.10 | 0.75 | 0.00 | - | 1 | 1 | 84.08% |
| CI240503P00310000 | 2024-04-29 11:26AM EDT | 310.00 | 0.15 | 0.05 | 0.20 | +0.05 | +50.00% | 1 | 29 | 62.89% |
| CI240503P00315000 | 2024-04-26 3:20PM EDT | 315.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 14 | 15 | 68.75% |
| CI240503P00320000 | 2024-04-29 2:40PM EDT | 320.00 | 0.21 | 0.05 | 0.75 | 0.00 | - | 18 | 56 | 61.62% |
| CI240503P00325000 | 2024-04-30 3:02PM EDT | 325.00 | 0.20 | 0.10 | 0.25 | -0.13 | -39.39% | 6 | 69 | 49.76% |
| CI240503P00330000 | 2024-04-29 3:24PM EDT | 330.00 | 0.48 | 0.20 | 0.35 | 0.00 | - | 140 | 164 | 45.90% |
| CI240503P00332500 | 2024-04-30 3:30PM EDT | 332.50 | 0.47 | 0.35 | 0.50 | -0.13 | -21.67% | 2 | 43 | 45.80% |
| CI240503P00335000 | 2024-04-30 1:24PM EDT | 335.00 | 0.60 | 0.55 | 0.65 | -0.15 | -20.00% | 1 | 80 | 44.78% |
| CI240503P00337500 | 2024-04-29 1:05PM EDT | 337.50 | 0.98 | 0.75 | 0.85 | 0.00 | - | 1 | 17 | 43.90% |
| CI240503P00340000 | 2024-04-30 10:08AM EDT | 340.00 | 1.15 | 1.00 | 1.15 | -0.18 | -13.53% | 50 | 118 | 43.56% |
| CI240503P00342500 | 2024-04-29 3:17PM EDT | 342.50 | 1.88 | 1.35 | 1.55 | 0.00 | - | 19 | 115 | 43.38% |
| CI240503P00345000 | 2024-04-30 2:00PM EDT | 345.00 | 1.80 | 1.85 | 2.05 | -0.53 | -22.75% | 6 | 268 | 43.19% |
| CI240503P00347500 | 2024-04-30 12:22PM EDT | 347.50 | 2.60 | 2.40 | 2.65 | 0.00 | - | 2 | 52 | 42.86% |
| CI240503P00350000 | 2024-04-29 3:07PM EDT | 350.00 | 3.50 | 3.10 | 3.40 | -0.60 | -14.63% | 2 | 78 | 42.70% |
| CI240503P00352500 | 2024-04-29 3:38PM EDT | 352.50 | 4.40 | 4.00 | 4.40 | -0.50 | -10.20% | 1 | 176 | 43.31% |
| CI240503P00355000 | 2024-04-30 2:06PM EDT | 355.00 | 5.10 | 5.10 | 5.40 | -0.90 | -15.00% | 5 | 116 | 42.84% |
| CI240503P00357500 | 2024-04-30 1:33PM EDT | 357.50 | 6.60 | 6.30 | 6.70 | -0.50 | -7.04% | 8 | 36 | 43.35% |
| CI240503P00360000 | 2024-04-30 12:20PM EDT | 360.00 | 7.88 | 7.60 | 8.10 | -2.02 | -20.40% | 2 | 46 | 43.51% |
| CI240503P00362500 | 2024-04-29 9:48AM EDT | 362.50 | 10.40 | 8.90 | 9.70 | 0.00 | - | 13 | 43 | 44.03% |
| CI240503P00365000 | 2024-04-29 10:16AM EDT | 365.00 | 10.80 | 10.60 | 11.40 | 0.00 | - | 25 | 49 | 44.31% |
| CI240503P00367500 | 2024-04-22 9:48AM EDT | 367.50 | 17.10 | 12.40 | 13.20 | 0.00 | - | - | 2 | 44.39% |
| CI240503P00370000 | 2024-04-01 12:47PM EDT | 370.00 | 14.00 | 14.00 | 15.80 | 0.00 | - | - | 1 | 50.29% |
