La bourse ferme dans 1 h 17 min
CAC 40
8 020,61 +27,74 (+0,35 %) Euro Stoxx 50
5 020,13 +36,46 (+0,73 %) Dow Jones
38 605,45 -80,87 (-0,21 %) EUR/USD
1,0880 +0,0026 (+0,24 %) Gold future
2 362,30 +16,50 (+0,70 %) Bitcoin EUR
64 133,71 +1 596,66 (+2,55 %)
The Cigna Group (CI)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:10AM EDT. Marché ouvert.
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240920C00150000 | 2024-05-30 11:22AM EDT | 150.00 | 183.00 | 190.50 | 194.60 | 0.00 | - | 1 | 1 | 67.87% |
| CI240920C00155000 | 2024-05-30 11:22AM EDT | 155.00 | 178.00 | 186.00 | 189.40 | 0.00 | - | 1 | 1 | 59.38% |
| CI240920C00185000 | 2024-05-24 1:56PM EDT | 185.00 | 148.60 | 156.00 | 159.80 | 0.00 | - | 1 | 1 | 55.37% |
| CI240920C00190000 | 2024-05-24 2:02PM EDT | 190.00 | 143.65 | 151.50 | 155.20 | 0.00 | - | 1 | 1 | 58.03% |
| CI240920C00210000 | 2024-05-24 2:01PM EDT | 210.00 | 124.10 | 131.20 | 135.00 | 0.00 | - | 1 | 2 | 47.44% |
| CI240920C00250000 | 2024-04-15 9:30AM EDT | 250.00 | 109.40 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 0.00% |
| CI240920C00280000 | 2024-03-11 11:28AM EDT | 280.00 | 73.85 | 84.60 | 87.20 | 0.00 | - | 1 | 1 | 69.37% |
| CI240920C00290000 | 2024-02-26 3:33PM EDT | 290.00 | 65.00 | 81.00 | 84.30 | 0.00 | - | 4 | 4 | 74.15% |
| CI240920C00300000 | 2024-05-24 1:22PM EDT | 300.00 | 38.79 | 46.00 | 47.90 | 0.00 | - | 2 | 11 | 25.04% |
| CI240920C00310000 | 2024-05-31 3:14PM EDT | 310.00 | 37.42 | 38.00 | 41.00 | 0.00 | - | 2 | 11 | 26.89% |
| CI240920C00320000 | 2024-05-31 3:15PM EDT | 320.00 | 29.71 | 29.70 | 32.70 | 0.00 | - | 60 | 74 | 24.86% |
| CI240920C00330000 | 2024-05-31 12:11PM EDT | 330.00 | 20.20 | 22.70 | 25.70 | 0.00 | - | 3 | 37 | 23.97% |
| CI240920C00340000 | 2024-05-31 3:59PM EDT | 340.00 | 19.80 | 17.40 | 19.60 | 0.00 | - | 45 | 125 | 23.24% |
| CI240920C00350000 | 2024-06-03 9:30AM EDT | 350.00 | 13.00 | 12.20 | 14.00 | +2.80 | +27.45% | 5 | 293 | 22.02% |
| CI240920C00360000 | 2024-05-29 11:23AM EDT | 360.00 | 6.07 | 8.50 | 10.50 | 0.00 | - | 5 | 193 | 22.39% |
| CI240920C00370000 | 2024-06-03 9:47AM EDT | 370.00 | 5.70 | 5.40 | 7.80 | +1.30 | +29.55% | 2 | 488 | 22.78% |
| CI240920C00380000 | 2024-06-03 9:47AM EDT | 380.00 | 3.44 | 2.70 | 4.70 | +0.64 | +22.86% | 1 | 518 | 21.33% |
| CI240920C00390000 | 2024-05-31 3:02PM EDT | 390.00 | 2.25 | 2.15 | 2.85 | 0.00 | - | 24 | 76 | 20.67% |
| CI240920C00400000 | 2024-05-31 3:29PM EDT | 400.00 | 1.37 | 1.20 | 1.95 | 0.00 | - | 1 | 103 | 21.04% |
| CI240920C00410000 | 2024-05-21 12:10PM EDT | 410.00 | 1.25 | 0.75 | 1.30 | 0.00 | - | 2 | 5 | 21.30% |
| CI240920C00420000 | 2024-05-16 2:47PM EDT | 420.00 | 0.70 | 0.40 | 1.10 | 0.00 | - | 5 | 7 | 22.66% |
| CI240920C00430000 | 2024-05-13 1:08PM EDT | 430.00 | 0.75 | 0.10 | 0.85 | 0.00 | - | 1 | 2 | 23.48% |
| CI240920C00450000 | 2024-03-12 11:23AM EDT | 450.00 | 2.40 | 1.45 | 2.10 | 0.00 | - | 1 | 2 | 32.70% |
| CI240920C00470000 | 2024-03-11 2:10PM EDT | 470.00 | 1.05 | 0.85 | 1.65 | 0.00 | - | 5 | 5 | 34.77% |
| CI240920C00520000 | 2024-05-01 10:02AM EDT | 520.00 | 0.40 | 0.00 | 2.20 | 0.00 | - | - | 2 | 45.67% |
| CI240920C00540000 | 2024-05-01 10:03AM EDT | 540.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | - | 6 | 48.58% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240920P00150000 | 2024-05-28 2:58PM EDT | 150.00 | 0.34 | 0.00 | 1.00 | 0.00 | - | 2 | 2 | 70.65% |
| CI240920P00210000 | 2024-02-07 2:54PM EDT | 210.00 | 1.15 | 0.30 | 1.05 | 0.00 | - | 2 | 0 | 50.05% |
| CI240920P00220000 | 2024-01-29 3:13PM EDT | 220.00 | 3.40 | 0.60 | 1.35 | 0.00 | - | 3 | 8 | 48.21% |
| CI240920P00230000 | 2024-05-31 3:59PM EDT | 230.00 | 1.18 | 0.00 | 2.45 | 0.00 | - | 4 | 4 | 50.18% |
| CI240920P00240000 | 2024-05-31 3:59PM EDT | 240.00 | 1.28 | 2.05 | 2.55 | 0.00 | - | 2 | 4 | 46.28% |
| CI240920P00250000 | 2024-05-29 10:06AM EDT | 250.00 | 0.70 | 0.45 | 1.00 | 0.00 | - | 1 | 159 | 34.23% |
| CI240920P00260000 | 2024-05-21 1:21PM EDT | 260.00 | 1.00 | 0.00 | 2.85 | 0.00 | - | 1 | 880 | 39.04% |
| CI240920P00270000 | 2024-05-17 11:04AM EDT | 270.00 | 1.42 | 0.00 | 3.20 | 0.00 | - | 2 | 82 | 36.08% |
| CI240920P00280000 | 2024-05-31 3:41PM EDT | 280.00 | 1.49 | 0.00 | 2.45 | 0.00 | - | 8 | 28 | 29.65% |
| CI240920P00290000 | 2024-05-23 9:30AM EDT | 290.00 | 2.50 | 1.60 | 3.40 | 0.00 | - | 6 | 16 | 28.46% |
| CI240920P00300000 | 2024-06-03 9:47AM EDT | 300.00 | 3.60 | 2.75 | 4.30 | +0.53 | +17.26% | 2 | 459 | 26.48% |
| CI240920P00310000 | 2024-06-03 9:47AM EDT | 310.00 | 4.64 | 4.20 | 5.10 | -1.79 | -27.84% | 1 | 410 | 23.78% |
| CI240920P00320000 | 2024-05-31 3:44PM EDT | 320.00 | 6.70 | 5.10 | 7.40 | 0.00 | - | 7 | 78 | 23.14% |
| CI240920P00330000 | 2024-05-31 10:11AM EDT | 330.00 | 12.70 | 8.10 | 10.60 | 0.00 | - | 41 | 635 | 22.72% |
| CI240920P00340000 | 2024-05-31 3:29PM EDT | 340.00 | 14.12 | 12.60 | 15.30 | 0.00 | - | 1 | 219 | 23.15% |
| CI240920P00350000 | 2024-05-31 3:03PM EDT | 350.00 | 19.75 | 17.60 | 19.70 | 0.00 | - | 3 | 822 | 21.92% |
| CI240920P00360000 | 2024-05-20 10:56AM EDT | 360.00 | 29.70 | 23.70 | 26.00 | 0.00 | - | 1 | 40 | 22.01% |
| CI240920P00370000 | 2024-05-17 12:55PM EDT | 370.00 | 35.56 | 30.40 | 32.80 | 0.00 | - | 1 | 11 | 21.60% |
| CI240920P00380000 | 2024-05-21 12:10PM EDT | 380.00 | 44.79 | 39.10 | 42.80 | 0.00 | - | 2 | 8 | 25.31% |
| CI240920P00390000 | 2024-05-21 12:10PM EDT | 390.00 | 53.96 | 48.20 | 52.10 | 0.00 | - | 2 | 6 | 27.51% |
| CI240920P00400000 | 2024-05-20 10:54AM EDT | 400.00 | 66.50 | 58.10 | 62.00 | 0.00 | - | 1 | 1 | 30.44% |
