La bourse ferme dans 3 h 52 min
CAC 40
8 017,22 +24,35 (+0,30 %) Euro Stoxx 50
5 015,00 +31,33 (+0,63 %) Dow Jones
38 686,32 +574,82 (+1,51 %) EUR/USD
1,0846 -0,0008 (-0,08 %) Gold future
2 351,60 +5,80 (+0,25 %) Bitcoin EUR
63 755,42 +1 413,70 (+2,27 %)
The Cigna Group (CI)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240607C00305000 | 2024-05-01 3:52PM EDT | 305.00 | 53.83 | 37.40 | 41.40 | 0.00 | - | - | 1 | 85.99% |
| CI240607C00330000 | 2024-05-31 11:40AM EDT | 330.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 19 | 25 | 0.00% |
| CI240607C00332500 | 2024-05-31 3:59PM EDT | 332.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 74 | 64 | 0.00% |
| CI240607C00335000 | 2024-05-31 2:43PM EDT | 335.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 37 | 115 | 0.00% |
| CI240607C00337500 | 2024-05-31 3:59PM EDT | 337.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 13 | 26 | 0.00% |
| CI240607C00340000 | 2024-05-31 3:29PM EDT | 340.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 63 | 83 | 0.00% |
| CI240607C00342500 | 2024-05-31 3:59PM EDT | 342.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 11 | 7 | 0.00% |
| CI240607C00345000 | 2024-05-31 3:56PM EDT | 345.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 124 | 144 | 0.39% |
| CI240607C00347500 | 2024-05-31 3:56PM EDT | 347.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 1.56% |
| CI240607C00350000 | 2024-05-31 3:57PM EDT | 350.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 3.13% |
| CI240607C00352500 | 2024-05-31 12:07PM EDT | 352.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| CI240607C00355000 | 2024-05-31 3:44PM EDT | 355.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 6.25% |
| CI240607C00360000 | 2024-05-31 3:13PM EDT | 360.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 6.25% |
| CI240607C00365000 | 2024-05-28 2:55PM EDT | 365.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 15 | 92 | 12.50% |
| CI240607C00375000 | 2024-05-02 9:30AM EDT | 375.00 | 3.50 | 0.05 | 0.50 | 0.00 | - | - | 1 | 46.34% |
| CI240607C00380000 | 2024-05-02 11:21AM EDT | 380.00 | 1.10 | 0.00 | 2.05 | 0.00 | - | - | 5 | 61.18% |
| CI240607C00390000 | 2024-05-31 12:01PM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| CI240607C00395000 | 2024-05-21 11:54AM EDT | 395.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| CI240607C00400000 | 2024-05-29 1:51PM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CI240607C00405000 | 2024-05-30 11:18AM EDT | 405.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| CI240607C00410000 | 2024-05-30 11:19AM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| CI240607C00415000 | 2024-05-29 10:32AM EDT | 415.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| CI240607C00420000 | 2024-05-29 11:53AM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 25.00% |
| CI240607C00425000 | 2024-05-28 10:45AM EDT | 425.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| CI240607C00430000 | 2024-05-28 10:47AM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 50.00% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240607P00275000 | 2024-05-24 12:12PM EDT | 275.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 300 | 300 | 50.00% |
| CI240607P00280000 | 2024-05-30 11:18AM EDT | 280.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 50.00% |
| CI240607P00290000 | 2024-05-31 11:39AM EDT | 290.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| CI240607P00310000 | 2024-05-16 3:50PM EDT | 310.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| CI240607P00315000 | 2024-05-20 11:30AM EDT | 315.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| CI240607P00320000 | 2024-05-31 2:25PM EDT | 320.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 12.50% |
| CI240607P00322500 | 2024-05-29 3:09PM EDT | 322.50 | 1.19 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| CI240607P00325000 | 2024-05-31 3:40PM EDT | 325.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 12.50% |
| CI240607P00327500 | 2024-05-31 2:25PM EDT | 327.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 12.50% |
| CI240607P00330000 | 2024-05-31 3:40PM EDT | 330.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 6.25% |
| CI240607P00332500 | 2024-05-31 3:53PM EDT | 332.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 26 | 29 | 6.25% |
| CI240607P00335000 | 2024-05-31 3:59PM EDT | 335.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 47 | 78 | 6.25% |
| CI240607P00337500 | 2024-05-31 3:31PM EDT | 337.50 | 2.88 | 0.00 | 0.00 | 0.00 | - | 48 | 57 | 3.13% |
| CI240607P00340000 | 2024-05-31 3:55PM EDT | 340.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 81 | 86 | 3.13% |
| CI240607P00342500 | 2024-05-31 3:50PM EDT | 342.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 1.56% |
| CI240607P00345000 | 2024-05-29 1:14PM EDT | 345.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 0.00% |
| CI240607P00350000 | 2024-05-21 3:38PM EDT | 350.00 | 15.14 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| CI240607P00355000 | 2024-05-31 3:26PM EDT | 355.00 | 16.57 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| CI240607P00430000 | 2024-05-30 9:30AM EDT | 430.00 | 99.70 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
