La bourse ferme dans 1 h 37 min
CAC 40
8 036,40 +43,53 (+0,54 %) Euro Stoxx 50
5 032,34 +48,67 (+0,98 %) Dow Jones
38 619,41 -66,91 (-0,17 %) EUR/USD
1,0854 0,0000 (-0,00 %) Gold future
2 353,80 +8,00 (+0,34 %) Bitcoin EUR
64 690,42 +1 939,32 (+3,09 %)
The Cigna Group (CI)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:53AM EDT. Marché ouvert.
Options d’achatpour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CI250620C00175000 | 2024-04-05 2:10PM EDT | 175.00 | 196.28 | 171.60 | 176.00 | 0.00 | - | 1 | 0 | 54.80% |
| CI250620C00180000 | 2024-05-16 10:04AM EDT | 180.00 | 170.00 | 165.50 | 170.00 | 0.00 | - | 1 | 2 | 50.68% |
| CI250620C00220000 | 2024-04-16 1:23PM EDT | 220.00 | 141.63 | 127.50 | 131.80 | 0.00 | - | - | 1 | 44.01% |
| CI250620C00240000 | 2024-04-16 3:50PM EDT | 240.00 | 124.10 | 110.50 | 114.50 | 0.00 | - | 1 | 1 | 41.02% |
| CI250620C00270000 | 2024-05-02 11:25AM EDT | 270.00 | 101.38 | 90.00 | 93.90 | 0.00 | - | - | 1 | 40.98% |
| CI250620C00280000 | 2024-02-27 10:56AM EDT | 280.00 | 87.96 | 104.00 | 108.50 | 0.00 | - | 10 | 3 | 57.38% |
| CI250620C00290000 | 2024-03-07 12:46PM EDT | 290.00 | 82.40 | 95.60 | 100.00 | 0.00 | - | 9 | 17 | 54.51% |
| CI250620C00300000 | 2024-04-16 2:46PM EDT | 300.00 | 77.50 | 63.50 | 67.20 | 0.00 | - | 7 | 8 | 33.47% |
| CI250620C00310000 | 2024-04-09 10:54AM EDT | 310.00 | 79.40 | 67.50 | 71.50 | 0.00 | - | 1 | 22 | 41.31% |
| CI250620C00320000 | 2024-05-22 11:29AM EDT | 320.00 | 49.18 | 49.50 | 54.40 | 0.00 | - | 3 | 9 | 31.98% |
| CI250620C00330000 | 2024-05-20 9:41AM EDT | 330.00 | 46.70 | 44.80 | 48.50 | 0.00 | - | 1 | 2 | 31.27% |
| CI250620C00340000 | 2024-05-20 1:25PM EDT | 340.00 | 38.90 | 39.00 | 42.80 | 0.00 | - | 1 | 8 | 30.46% |
| CI250620C00350000 | 2024-05-23 11:25AM EDT | 350.00 | 34.40 | 32.90 | 36.80 | 0.00 | - | 1 | 31 | 29.20% |
| CI250620C00360000 | 2024-05-28 3:17PM EDT | 360.00 | 26.80 | 28.00 | 32.40 | 0.00 | - | 5 | 72 | 28.83% |
| CI250620C00370000 | 2024-05-29 2:34PM EDT | 370.00 | 22.80 | 24.30 | 28.20 | 0.00 | - | 1 | 35 | 28.35% |
| CI250620C00380000 | 2024-05-15 1:47PM EDT | 380.00 | 25.40 | 20.60 | 23.80 | 0.00 | - | 2 | 25 | 27.45% |
| CI250620C00390000 | 2024-04-29 11:08AM EDT | 390.00 | 32.10 | 15.10 | 17.00 | 0.00 | - | 1 | 47 | 24.41% |
| CI250620C00400000 | 2024-05-28 2:57PM EDT | 400.00 | 13.84 | 14.20 | 17.20 | 0.00 | - | 9 | 34 | 26.49% |
| CI250620C00410000 | 2024-02-26 12:37PM EDT | 410.00 | 21.70 | 28.90 | 32.10 | 0.00 | - | 5 | 23 | 39.73% |
| CI250620C00420000 | 2024-05-21 3:41PM EDT | 420.00 | 10.50 | 9.40 | 12.20 | 0.00 | - | 200 | 322 | 25.76% |
| CI250620C00430000 | 2024-05-24 10:08AM EDT | 430.00 | 8.35 | 7.50 | 10.20 | 0.00 | - | 6 | 65 | 25.45% |
| CI250620C00440000 | 2024-03-28 9:55AM EDT | 440.00 | 20.90 | 14.40 | 17.20 | 0.00 | - | 1 | 62 | 33.21% |
| CI250620C00450000 | 2024-04-09 1:22PM EDT | 450.00 | 15.33 | 8.60 | 10.20 | 0.00 | - | 8 | 59 | 28.27% |
| CI250620C00460000 | 2024-04-04 1:55PM EDT | 460.00 | 15.45 | 6.50 | 8.40 | 0.00 | - | 8 | 4 | 27.70% |
| CI250620C00490000 | 2024-03-27 12:52PM EDT | 490.00 | 10.27 | 6.00 | 8.50 | 0.00 | - | 8 | 4 | 31.40% |
| CI250620C00540000 | 2024-05-07 10:12AM EDT | 540.00 | 1.90 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 31.85% |
Options de ventepour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CI250620P00165000 | 2024-05-21 12:04PM EDT | 165.00 | 1.35 | 0.00 | 5.00 | 0.00 | - | - | 15 | 52.29% |
| CI250620P00180000 | 2024-05-21 12:04PM EDT | 180.00 | 1.69 | 0.00 | 5.00 | 0.00 | - | - | 15 | 46.97% |
| CI250620P00210000 | 2024-05-07 9:35AM EDT | 210.00 | 3.10 | 0.40 | 4.70 | 0.00 | - | 1 | 1 | 36.88% |
| CI250620P00220000 | 2024-05-28 9:53AM EDT | 220.00 | 3.40 | 0.95 | 3.80 | 0.00 | - | 1 | 2 | 32.15% |
| CI250620P00230000 | 2024-05-02 1:32PM EDT | 230.00 | 5.25 | 1.80 | 4.20 | 0.00 | - | 4 | 5 | 30.34% |
| CI250620P00240000 | 2024-05-28 2:40PM EDT | 240.00 | 5.20 | 2.50 | 5.70 | 0.00 | - | 1 | 12 | 30.37% |
| CI250620P00250000 | 2024-05-24 3:51PM EDT | 250.00 | 6.00 | 3.50 | 6.40 | 0.00 | - | 13 | 31 | 28.76% |
| CI250620P00260000 | 2024-04-22 9:48AM EDT | 260.00 | 8.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CI250620P00270000 | 2024-05-24 3:56PM EDT | 270.00 | 9.80 | 7.30 | 9.60 | 0.00 | - | 1 | 114 | 27.41% |
| CI250620P00280000 | 2024-05-15 3:20PM EDT | 280.00 | 10.36 | 9.20 | 11.50 | 0.00 | - | 5 | 90 | 26.63% |
| CI250620P00290000 | 2024-03-06 11:15AM EDT | 290.00 | 18.40 | 12.00 | 16.00 | 0.00 | - | 2 | 2 | 28.02% |
| CI250620P00300000 | 2024-05-29 3:24PM EDT | 300.00 | 16.10 | 13.10 | 15.80 | 0.00 | - | 100 | 435 | 24.75% |
| CI250620P00310000 | 2024-05-08 10:54AM EDT | 310.00 | 17.50 | 15.00 | 18.80 | 0.00 | - | 1 | 45 | 24.13% |
| CI250620P00320000 | 2024-04-16 10:58AM EDT | 320.00 | 24.40 | 20.60 | 23.60 | 0.00 | - | 40 | 50 | 24.58% |
| CI250620P00330000 | 2024-05-06 3:59PM EDT | 330.00 | 26.00 | 22.40 | 25.40 | 0.00 | - | 100 | 222 | 22.41% |
| CI250620P00340000 | 2024-05-07 12:27PM EDT | 340.00 | 28.40 | 25.80 | 29.00 | 0.00 | - | 3 | 200 | 21.29% |
| CI250620P00350000 | 2024-05-07 12:27PM EDT | 350.00 | 32.70 | 29.80 | 33.70 | 0.00 | - | 1 | 28 | 20.62% |
| CI250620P00360000 | 2024-05-09 12:43PM EDT | 360.00 | 35.60 | 35.20 | 38.90 | 0.00 | - | 5 | 50 | 19.93% |
| CI250620P00370000 | 2024-05-01 2:31PM EDT | 370.00 | 39.30 | 39.80 | 43.00 | 0.00 | - | 3 | 73 | 17.99% |
| CI250620P00380000 | 2024-05-01 2:30PM EDT | 380.00 | 44.20 | 45.00 | 49.00 | 0.00 | - | 4 | 13 | 16.94% |
