La bourse ferme dans 4 h 16 min
CAC 40
8 027,51 +30,87 (+0,39 %) Euro Stoxx 50
4 986,60 +29,64 (+0,60 %) Dow Jones
38 852,27 +176,59 (+0,46 %) EUR/USD
1,0771 -0,0002 (-0,02 %) Gold future
2 323,90 -7,30 (-0,31 %) Bitcoin EUR
59 457,95 -277,40 (-0,46 %)
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’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240510C00250000 | 2024-05-02 9:43AM EDT | 250.00 | 106.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CI240510C00310000 | 2024-05-02 9:53AM EDT | 310.00 | 39.70 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| CI240510C00320000 | 2024-05-06 3:39PM EDT | 320.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| CI240510C00330000 | 2024-04-19 11:53AM EDT | 330.00 | 25.76 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CI240510C00335000 | 2024-05-06 9:34AM EDT | 335.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 27 | 35 | 0.00% |
| CI240510C00337500 | 2024-05-06 12:03PM EDT | 337.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| CI240510C00340000 | 2024-05-06 3:59PM EDT | 340.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 176 | 147 | 0.00% |
| CI240510C00342500 | 2024-05-06 3:59PM EDT | 342.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 107 | 122 | 0.10% |
| CI240510C00345000 | 2024-05-06 2:48PM EDT | 345.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 181 | 221 | 1.56% |
| CI240510C00347500 | 2024-05-06 3:57PM EDT | 347.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 54 | 118 | 3.13% |
| CI240510C00350000 | 2024-05-06 1:19PM EDT | 350.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 14 | 79 | 6.25% |
| CI240510C00352500 | 2024-05-06 1:23PM EDT | 352.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 7 | 58 | 6.25% |
| CI240510C00355000 | 2024-05-06 3:00PM EDT | 355.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 18 | 62 | 6.25% |
| CI240510C00357500 | 2024-05-03 10:28AM EDT | 357.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 70 | 12.50% |
| CI240510C00360000 | 2024-05-06 3:41PM EDT | 360.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 220 | 12.50% |
| CI240510C00362500 | 2024-05-02 3:38PM EDT | 362.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 8 | 4 | 12.50% |
| CI240510C00365000 | 2024-05-06 9:42AM EDT | 365.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 12.50% |
| CI240510C00367500 | 2024-05-03 9:33AM EDT | 367.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 235 | 12.50% |
| CI240510C00370000 | 2024-05-06 10:10AM EDT | 370.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 66 | 468 | 12.50% |
| CI240510C00372500 | 2024-05-02 2:01PM EDT | 372.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 12.50% |
| CI240510C00375000 | 2024-05-06 1:30PM EDT | 375.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| CI240510C00380000 | 2024-05-06 2:14PM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 25.00% |
| CI240510C00385000 | 2024-05-06 11:57AM EDT | 385.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 41 | 25.00% |
| CI240510C00390000 | 2024-05-03 3:53PM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 52 | 25.00% |
| CI240510C00395000 | 2024-05-06 9:36AM EDT | 395.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| CI240510C00405000 | 2024-05-06 1:30PM EDT | 405.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 31 | 50 | 25.00% |
| CI240510C00410000 | 2024-05-06 9:35AM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 89 | 129 | 25.00% |
| CI240510C00415000 | 2024-05-03 9:42AM EDT | 415.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 50.00% |
| CI240510C00420000 | 2024-05-03 9:41AM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 50.00% |
| CI240510C00425000 | 2024-05-02 1:58PM EDT | 425.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 45 | 50.00% |
| CI240510C00430000 | 2024-05-01 10:26AM EDT | 430.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| CI240510C00440000 | 2024-05-01 10:27AM EDT | 440.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 275 | 50.00% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240510P00275000 | 2024-04-25 12:41PM EDT | 275.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| CI240510P00285000 | 2024-05-03 10:41AM EDT | 285.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 50.00% |
| CI240510P00300000 | 2024-05-06 11:24AM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 28 | 25.00% |
| CI240510P00305000 | 2024-04-11 1:36PM EDT | 305.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| CI240510P00310000 | 2024-05-06 12:50PM EDT | 310.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 16 | 25.00% |
| CI240510P00315000 | 2024-05-01 12:50PM EDT | 315.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| CI240510P00320000 | 2024-05-06 10:53AM EDT | 320.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| CI240510P00325000 | 2024-05-06 3:05PM EDT | 325.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7 | 60 | 12.50% |
| CI240510P00330000 | 2024-05-06 10:15AM EDT | 330.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 27 | 91 | 6.25% |
| CI240510P00332500 | 2024-05-03 3:08PM EDT | 332.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 6.25% |
| CI240510P00335000 | 2024-05-06 1:48PM EDT | 335.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 60 | 6.25% |
| CI240510P00337500 | 2024-05-06 3:57PM EDT | 337.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 18 | 34 | 3.13% |
| CI240510P00340000 | 2024-05-06 3:59PM EDT | 340.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 96 | 284 | 1.56% |
| CI240510P00342500 | 2024-05-06 3:59PM EDT | 342.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 15 | 254 | 0.00% |
| CI240510P00345000 | 2024-05-06 3:59PM EDT | 345.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 30 | 72 | 0.00% |
| CI240510P00347500 | 2024-05-06 10:18AM EDT | 347.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 0.00% |
| CI240510P00350000 | 2024-05-06 3:50PM EDT | 350.00 | 8.69 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| CI240510P00352500 | 2024-05-06 9:52AM EDT | 352.50 | 11.90 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| CI240510P00355000 | 2024-05-02 3:22PM EDT | 355.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 37 | 37 | 0.00% |
| CI240510P00357500 | 2024-05-02 11:38AM EDT | 357.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | - | 17 | 0.00% |
| CI240510P00360000 | 2024-05-02 1:00PM EDT | 360.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CI240510P00362500 | 2024-05-02 12:27PM EDT | 362.50 | 14.73 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CI240510P00375000 | 2024-04-26 11:45AM EDT | 375.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
