Marchés français ouverture 8 h 36 min
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0859 -0,0002 (-0,02 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 457,17 -1,79 (-0,00 %)
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’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240524C00290000 | 2024-05-20 11:44AM EDT | 290.00 | 45.00 | 45.00 | 48.90 | 0.00 | - | 5 | 4 | 85.60% |
| CI240524C00300000 | 2024-05-09 10:40AM EDT | 300.00 | 50.00 | 35.10 | 38.80 | 0.00 | - | 1 | 1 | 69.43% |
| CI240524C00320000 | 2024-05-03 10:05AM EDT | 320.00 | 20.43 | 15.40 | 18.50 | 0.00 | - | 2 | 3 | 56.12% |
| CI240524C00325000 | 2024-05-21 10:59AM EDT | 325.00 | 11.84 | 10.50 | 13.70 | -2.76 | -18.90% | 1 | 3 | 46.95% |
| CI240524C00330000 | 2024-05-21 1:44PM EDT | 330.00 | 6.70 | 6.80 | 8.00 | +1.47 | +28.11% | 4 | 31 | 28.98% |
| CI240524C00332500 | 2024-05-20 1:03PM EDT | 332.50 | 4.40 | 4.90 | 5.90 | 0.00 | - | 12 | 10 | 26.03% |
| CI240524C00335000 | 2024-05-21 3:08PM EDT | 335.00 | 3.15 | 3.20 | 3.80 | +1.05 | +50.00% | 38 | 76 | 21.83% |
| CI240524C00337500 | 2024-05-21 3:26PM EDT | 337.50 | 2.35 | 1.90 | 2.25 | +1.30 | +123.81% | 20 | 79 | 19.72% |
| CI240524C00340000 | 2024-05-21 3:41PM EDT | 340.00 | 1.30 | 1.10 | 1.40 | +0.68 | +109.68% | 120 | 75 | 20.19% |
| CI240524C00342500 | 2024-05-21 2:57PM EDT | 342.50 | 0.70 | 0.55 | 0.80 | +0.30 | +75.00% | 43 | 82 | 20.34% |
| CI240524C00345000 | 2024-05-21 3:59PM EDT | 345.00 | 0.45 | 0.30 | 0.50 | +0.21 | +87.50% | 13 | 128 | 21.49% |
| CI240524C00347500 | 2024-05-21 2:53PM EDT | 347.50 | 0.20 | 0.20 | 0.40 | +0.01 | +5.26% | 25 | 31 | 24.07% |
| CI240524C00350000 | 2024-05-21 11:49AM EDT | 350.00 | 0.20 | 0.10 | 0.20 | +0.02 | +11.11% | 17 | 47 | 23.73% |
| CI240524C00352500 | 2024-05-17 9:35AM EDT | 352.50 | 0.35 | 0.05 | 0.35 | 0.00 | - | 3 | 43 | 30.54% |
| CI240524C00355000 | 2024-05-21 9:37AM EDT | 355.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 3 | 279 | 32.86% |
| CI240524C00357500 | 2024-05-17 9:35AM EDT | 357.50 | 0.20 | 0.05 | 0.70 | 0.00 | - | 3 | 44 | 44.09% |
| CI240524C00360000 | 2024-05-20 2:53PM EDT | 360.00 | 0.08 | 0.05 | 0.70 | 0.00 | - | 1 | 12 | 47.75% |
| CI240524C00362500 | 2024-05-16 1:44PM EDT | 362.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 12.50% |
| CI240524C00365000 | 2024-04-18 11:18AM EDT | 365.00 | 6.30 | 0.05 | 0.40 | 0.00 | - | 6 | 7 | 48.34% |
| CI240524C00370000 | 2024-05-20 3:36PM EDT | 370.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 105 | 273 | 51.66% |
| CI240524C00375000 | 2024-05-20 3:45PM EDT | 375.00 | 0.05 | 0.05 | 0.60 | 0.00 | - | 34 | 63 | 58.30% |
| CI240524C00380000 | 2024-05-20 3:56PM EDT | 380.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 685 | 53.13% |
| CI240524C00385000 | 2024-05-21 3:53PM EDT | 385.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 3 | 8 | 64.16% |
| CI240524C00390000 | 2024-05-14 11:42AM EDT | 390.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 11 | 40 | 64.65% |
| CI240524C00395000 | 2024-05-14 10:03AM EDT | 395.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 6 | 30 | 74.22% |
| CI240524C00400000 | 2024-05-21 9:41AM EDT | 400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 44 | 61.33% |
| CI240524C00405000 | 2024-05-21 9:42AM EDT | 405.00 | 0.05 | 0.00 | 0.10 | +0.03 | +150.00% | 7 | 75 | 70.31% |
| CI240524C00410000 | 2024-05-15 3:40PM EDT | 410.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 3 | 97.36% |
| CI240524C00415000 | 2024-05-16 3:30PM EDT | 415.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 60 | 63 | 92.97% |
| CI240524C00420000 | 2024-05-16 3:29PM EDT | 420.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 107.03% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240524P00265000 | 2024-05-08 11:06AM EDT | 265.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 20 | 117.97% |
| CI240524P00275000 | 2024-05-20 9:44AM EDT | 275.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 56 | 71.48% |
| CI240524P00280000 | 2024-05-20 9:55AM EDT | 280.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 38 | 359 | 71.09% |
| CI240524P00285000 | 2024-05-20 3:46PM EDT | 285.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 62 | 64 | 78.13% |
| CI240524P00300000 | 2024-04-17 3:15PM EDT | 300.00 | 0.95 | 0.05 | 0.60 | 0.00 | - | 2 | 1 | 62.11% |
| CI240524P00305000 | 2024-04-26 12:51PM EDT | 305.00 | 0.48 | 0.05 | 0.60 | 0.00 | - | 1 | 2 | 54.64% |
| CI240524P00315000 | 2024-05-02 3:48PM EDT | 315.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 48.29% |
| CI240524P00320000 | 2024-05-21 1:14PM EDT | 320.00 | 0.10 | 0.00 | 0.30 | -0.15 | -60.00% | 2 | 16 | 31.35% |
| CI240524P00325000 | 2024-05-21 3:50PM EDT | 325.00 | 0.25 | 0.10 | 0.25 | -0.40 | -61.54% | 21 | 509 | 22.51% |
| CI240524P00330000 | 2024-05-21 2:29PM EDT | 330.00 | 0.50 | 0.40 | 0.55 | -1.05 | -67.74% | 2 | 143 | 18.51% |
| CI240524P00332500 | 2024-05-21 2:47PM EDT | 332.50 | 1.00 | 0.70 | 1.05 | -1.80 | -64.29% | 8 | 16 | 18.12% |
| CI240524P00335000 | 2024-05-21 3:56PM EDT | 335.00 | 1.55 | 1.45 | 1.80 | -2.45 | -61.25% | 29 | 75 | 17.32% |
| CI240524P00337500 | 2024-05-21 3:58PM EDT | 337.50 | 2.85 | 2.60 | 3.00 | -2.24 | -44.01% | 18 | 83 | 17.04% |
| CI240524P00340000 | 2024-05-20 3:24PM EDT | 340.00 | 4.00 | 3.90 | 4.70 | -3.72 | -48.19% | 2 | 90 | 17.57% |
| CI240524P00342500 | 2024-05-21 3:47PM EDT | 342.50 | 6.30 | 5.60 | 8.20 | +0.90 | +16.67% | 25 | 14 | 31.69% |
| CI240524P00345000 | 2024-05-20 2:48PM EDT | 345.00 | 11.72 | 6.80 | 9.40 | 0.00 | - | 15 | 23 | 24.88% |
| CI240524P00347500 | 2024-05-21 1:20PM EDT | 347.50 | 11.32 | 9.10 | 11.90 | -1.98 | -14.89% | 9 | 17 | 29.32% |
| CI240524P00350000 | 2024-05-20 2:48PM EDT | 350.00 | 16.63 | 11.80 | 14.30 | 0.00 | - | 1 | 3 | 32.23% |
| CI240524P00352500 | 2024-05-20 9:50AM EDT | 352.50 | 16.30 | 14.10 | 17.60 | 0.00 | - | 25 | 9 | 46.27% |
| CI240524P00355000 | 2024-05-17 2:23PM EDT | 355.00 | 18.80 | 16.40 | 20.00 | 0.00 | - | 12 | 9 | 49.49% |
| CI240524P00357500 | 2024-05-14 9:54AM EDT | 357.50 | 8.80 | 19.10 | 22.50 | 0.00 | - | - | 0 | 53.69% |
| CI240524P00360000 | 2024-05-01 12:17PM EDT | 360.00 | 10.50 | 21.80 | 25.20 | 0.00 | - | - | 9 | 60.28% |
| CI240524P00365000 | 2024-05-01 1:07PM EDT | 365.00 | 12.80 | 26.70 | 30.30 | 0.00 | - | 2 | 1 | 69.60% |
