La bourse ferme dans 2 h 4 min
CAC 40
8 027,87 +35,00 (+0,44 %) Euro Stoxx 50
5 024,92 +41,25 (+0,83 %) Dow Jones
38 686,32 +574,82 (+1,51 %) EUR/USD
1,0854 0,0000 (-0,00 %) Gold future
2 354,20 +8,40 (+0,36 %) Bitcoin EUR
64 151,97 +1 492,24 (+2,38 %)
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’achatpour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240621C00130000 | 2023-11-06 12:36PM EDT | 130.00 | 185.00 | 128.50 | 131.70 | 0.00 | - | 1 | 0 | 0.00% |
| CI240621C00175000 | 2023-09-18 10:22AM EDT | 175.00 | 114.80 | 140.40 | 143.70 | 0.00 | - | 1 | 2 | 0.00% |
| CI240621C00180000 | 2024-01-29 11:38AM EDT | 180.00 | 119.32 | 154.90 | 158.20 | 0.00 | - | 1 | 1 | 0.00% |
| CI240621C00185000 | 2024-05-24 1:56PM EDT | 185.00 | 147.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| CI240621C00190000 | 2024-05-24 2:02PM EDT | 190.00 | 142.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| CI240621C00195000 | 2023-12-26 11:10AM EDT | 195.00 | 108.58 | 104.20 | 108.30 | 0.00 | - | 1 | 2 | 0.00% |
| CI240621C00200000 | 2023-08-02 2:57PM EDT | 200.00 | 108.50 | 83.30 | 87.20 | 0.00 | - | 5 | 7 | 0.00% |
| CI240621C00210000 | 2024-05-24 2:01PM EDT | 210.00 | 122.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| CI240621C00220000 | 2023-12-29 1:00PM EDT | 220.00 | 84.35 | 81.30 | 84.70 | 0.00 | - | 1 | 27 | 0.00% |
| CI240621C00230000 | 2024-01-29 4:59PM EDT | 230.00 | 73.30 | 106.00 | 109.30 | 0.00 | - | 1 | 6 | 0.00% |
| CI240621C00240000 | 2024-04-25 11:04AM EDT | 240.00 | 115.20 | 91.40 | 94.10 | 0.00 | - | 4 | 11 | 0.00% |
| CI240621C00250000 | 2024-04-02 10:07AM EDT | 250.00 | 114.98 | 99.90 | 103.40 | 0.00 | - | 20 | 30 | 135.88% |
| CI240621C00260000 | 2024-05-02 11:25AM EDT | 260.00 | 92.38 | 82.60 | 85.00 | 0.00 | - | 1 | 67 | 62.31% |
| CI240621C00270000 | 2024-05-07 11:11AM EDT | 270.00 | 76.51 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| CI240621C00280000 | 2024-05-17 10:50AM EDT | 280.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| CI240621C00290000 | 2024-05-21 2:05PM EDT | 290.00 | 46.90 | 0.00 | 0.00 | 0.00 | - | 30 | 261 | 0.00% |
| CI240621C00300000 | 2024-05-31 3:14PM EDT | 300.00 | 39.76 | 0.00 | 0.00 | 0.00 | - | 2 | 214 | 0.00% |
| CI240621C00310000 | 2024-05-31 3:02PM EDT | 310.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 40 | 274 | 0.00% |
| CI240621C00320000 | 2024-05-31 3:30PM EDT | 320.00 | 20.89 | 0.00 | 0.00 | 0.00 | - | 43 | 291 | 0.00% |
| CI240621C00325000 | 2024-05-30 2:30PM EDT | 325.00 | 10.56 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| CI240621C00330000 | 2024-05-31 11:28AM EDT | 330.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 272 | 0.00% |
| CI240621C00332500 | 2024-05-31 12:57PM EDT | 332.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 6 | 43 | 0.00% |
| CI240621C00335000 | 2024-05-31 11:31AM EDT | 335.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 5 | 41 | 0.00% |
| CI240621C00337500 | 2024-05-31 3:25PM EDT | 337.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 0.00% |
| CI240621C00340000 | 2024-05-31 2:59PM EDT | 340.00 | 5.67 | 0.00 | 0.00 | 0.00 | - | 48 | 1,015 | 0.00% |
| CI240621C00342500 | 2024-05-30 11:11AM EDT | 342.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CI240621C00345000 | 2024-05-31 3:57PM EDT | 345.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 309 | 323 | 0.20% |
| CI240621C00347500 | 2024-05-31 1:33PM EDT | 347.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.78% |
| CI240621C00350000 | 2024-05-30 9:56AM EDT | 350.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,184 | 1.56% |
| CI240621C00352500 | 2024-05-31 3:47PM EDT | 352.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 3.13% |
| CI240621C00355000 | 2024-05-31 2:16PM EDT | 355.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 7 | 32 | 3.13% |
| CI240621C00360000 | 2024-05-31 3:54PM EDT | 360.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 16 | 699 | 3.13% |
| CI240621C00365000 | 2024-05-24 11:13AM EDT | 365.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| CI240621C00370000 | 2024-05-31 3:55PM EDT | 370.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 5 | 279 | 6.25% |
| CI240621C00380000 | 2024-05-28 2:36PM EDT | 380.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 263 | 12.50% |
| CI240621C00390000 | 2024-05-31 10:04AM EDT | 390.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 508 | 12.50% |
| CI240621C00400000 | 2024-05-31 3:51PM EDT | 400.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 111 | 12.50% |
| CI240621C00410000 | 2024-05-31 11:45AM EDT | 410.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| CI240621C00420000 | 2024-05-31 11:20AM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| CI240621C00430000 | 2024-04-19 1:04PM EDT | 430.00 | 0.92 | 0.00 | 1.35 | 0.00 | - | 6 | 10 | 53.91% |
| CI240621C00440000 | 2024-05-20 3:35PM EDT | 440.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 25.00% |
| CI240621C00450000 | 2024-04-23 10:37AM EDT | 450.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 25.00% |
| CI240621C00460000 | 2024-03-26 11:31AM EDT | 460.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | 1 | 23 | 59.52% |
Options de ventepour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240621P00125000 | 2024-05-22 2:51PM EDT | 125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 50.00% |
| CI240621P00130000 | 2023-04-25 1:18PM EDT | 130.00 | 2.15 | 0.95 | 4.70 | 0.00 | - | 1 | 5 | 265.65% |
| CI240621P00135000 | 2023-03-31 10:52AM EDT | 135.00 | 2.96 | 0.80 | 4.40 | 0.00 | - | 2 | 1 | 251.93% |
| CI240621P00145000 | 2023-10-30 10:31AM EDT | 145.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 30 | 1 | 50.00% |
| CI240621P00150000 | 2023-10-16 3:05PM EDT | 150.00 | 0.40 | 0.10 | 0.85 | 0.00 | - | 1 | 1 | 168.95% |
| CI240621P00155000 | 2024-04-24 9:58AM EDT | 155.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 4 | 51 | 170.51% |
| CI240621P00160000 | 2024-02-08 10:30AM EDT | 160.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 5 | 16 | 143.95% |
| CI240621P00170000 | 2023-09-15 11:12AM EDT | 170.00 | 1.43 | 0.00 | 2.90 | 0.00 | - | 4 | 49 | 174.66% |
| CI240621P00175000 | 2023-08-01 9:39AM EDT | 175.00 | 1.82 | 1.15 | 2.25 | 0.00 | - | 1 | 0 | 173.49% |
| CI240621P00180000 | 2023-07-14 12:16PM EDT | 180.00 | 2.95 | 0.00 | 5.00 | 0.00 | - | 100 | 206 | 180.86% |
| CI240621P00185000 | 2023-08-11 2:24PM EDT | 185.00 | 2.40 | 2.05 | 3.40 | 0.00 | - | 2 | 232 | 177.61% |
| CI240621P00190000 | 2023-11-29 2:12PM EDT | 190.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 394 | 50.00% |
| CI240621P00195000 | 2024-01-09 11:55AM EDT | 195.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 127 | 115.72% |
| CI240621P00200000 | 2024-05-07 10:05AM EDT | 200.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 121 | 50.00% |
| CI240621P00210000 | 2024-05-07 9:40AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 50.00% |
| CI240621P00220000 | 2024-05-08 3:19PM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 258 | 50.00% |
| CI240621P00230000 | 2024-03-27 10:00AM EDT | 230.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 2 | 174 | 73.63% |
| CI240621P00240000 | 2024-05-07 9:41AM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 266 | 25.00% |
| CI240621P00250000 | 2024-04-26 11:23AM EDT | 250.00 | 0.79 | 0.00 | 1.30 | 0.00 | - | 1 | 1,065 | 76.27% |
| CI240621P00260000 | 2024-03-26 9:33AM EDT | 260.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 185 | 62.21% |
| CI240621P00270000 | 2024-04-22 2:54PM EDT | 270.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CI240621P00280000 | 2024-05-21 11:27AM EDT | 280.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 524 | 25.00% |
| CI240621P00290000 | 2024-05-31 9:53AM EDT | 290.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 719 | 12.50% |
| CI240621P00300000 | 2024-05-31 11:45AM EDT | 300.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 758 | 12.50% |
| CI240621P00305000 | 2024-05-29 1:44PM EDT | 305.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| CI240621P00310000 | 2024-05-30 11:58AM EDT | 310.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 31 | 229 | 12.50% |
| CI240621P00315000 | 2024-05-30 11:22AM EDT | 315.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 11 | 19 | 6.25% |
| CI240621P00320000 | 2024-05-30 9:35AM EDT | 320.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 10 | 153 | 6.25% |
| CI240621P00325000 | 2024-05-31 3:52PM EDT | 325.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 502 | 553 | 6.25% |
| CI240621P00330000 | 2024-05-31 3:58PM EDT | 330.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 10 | 755 | 3.13% |
| CI240621P00332500 | 2024-05-31 3:33PM EDT | 332.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 36 | 46 | 3.13% |
| CI240621P00335000 | 2024-05-31 3:52PM EDT | 335.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 110 | 500 | 3.13% |
| CI240621P00337500 | 2024-05-31 2:42PM EDT | 337.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 1.56% |
| CI240621P00340000 | 2024-05-31 3:38PM EDT | 340.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 514 | 1.56% |
| CI240621P00342500 | 2024-05-24 11:14AM EDT | 342.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.78% |
| CI240621P00345000 | 2024-05-31 10:00AM EDT | 345.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CI240621P00350000 | 2024-05-31 2:13PM EDT | 350.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 3 | 442 | 0.00% |
| CI240621P00360000 | 2024-05-28 10:36AM EDT | 360.00 | 26.73 | 0.00 | 0.00 | 0.00 | - | 2 | 144 | 0.00% |
| CI240621P00370000 | 2024-05-01 3:42PM EDT | 370.00 | 18.31 | 25.70 | 29.00 | 0.00 | - | 2 | 122 | 38.12% |
| CI240621P00380000 | 2024-03-27 3:34PM EDT | 380.00 | 23.51 | 27.30 | 29.30 | 0.00 | - | 4 | 4 | 0.00% |
| CI240621P00400000 | 2024-05-03 9:32AM EDT | 400.00 | 60.30 | 55.00 | 59.00 | 0.00 | - | 2 | 0 | 60.33% |
