Marchés français ouverture 5 h 32 min
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 676,17 -270,76 (-0,70 %) EUR/USD
1,0861 +0,0002 (+0,02 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 565,93 -815,71 (-1,25 %)
The Cigna Group (CI)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:310.00
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240531C00310000 | 2024-05-01 3:58PM EDT | 2024-05-31 | 49.38 | 25.70 | 29.20 | 0.00 | - | - | 2 | 53.96% |
| CI240621C00310000 | 2024-05-13 3:25PM EDT | 2024-06-21 | 40.44 | 25.80 | 29.20 | 0.00 | - | 2 | 283 | 30.64% |
| CI240719C00310000 | 2024-05-06 11:40AM EDT | 2024-07-19 | 36.30 | 29.30 | 31.00 | 0.00 | - | 2 | 128 | 27.11% |
| CI240920C00310000 | 2024-05-17 2:23PM EDT | 2024-09-20 | 35.71 | 34.70 | 37.50 | 0.00 | - | 3 | 10 | 29.31% |
| CI241018C00310000 | 2024-05-15 10:01AM EDT | 2024-10-18 | 45.20 | 36.80 | 39.30 | 0.00 | - | - | 2 | 28.87% |
| CI241115C00310000 | 2024-03-07 2:59PM EDT | 2024-11-15 | 55.60 | 67.80 | 71.20 | 0.00 | - | 1 | 1 | 61.94% |
| CI250117C00310000 | 2024-05-07 11:08AM EDT | 2025-01-17 | 55.40 | 44.80 | 47.40 | 0.00 | - | 2 | 421 | 31.13% |
| CI250620C00310000 | 2024-04-09 10:54AM EDT | 2025-06-20 | 79.40 | 67.50 | 71.50 | 0.00 | - | 1 | 22 | 43.13% |
| CI260116C00310000 | 2024-05-21 3:20PM EDT | 2026-01-16 | 68.25 | 66.00 | 69.80 | -17.75 | -20.64% | 1 | 21 | 33.77% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240607P00310000 | 2024-05-16 3:50PM EDT | 2024-06-07 | 0.40 | 0.10 | 0.65 | 0.00 | - | - | 2 | 26.64% |
| CI240614P00310000 | 2024-05-20 3:19PM EDT | 2024-06-14 | 0.75 | 0.40 | 1.25 | 0.00 | - | 2 | 22 | 26.65% |
| CI240621P00310000 | 2024-05-20 2:17PM EDT | 2024-06-21 | 0.93 | 0.60 | 0.85 | -0.06 | -6.06% | 1 | 218 | 21.09% |
| CI240628P00310000 | 2024-05-17 2:48PM EDT | 2024-06-28 | 1.05 | 0.70 | 1.55 | 0.00 | - | 1 | 1 | 22.59% |
| CI240719P00310000 | 2024-05-21 2:58PM EDT | 2024-07-19 | 1.55 | 1.55 | 2.95 | -0.65 | -29.55% | 2 | 260 | 22.60% |
| CI240920P00310000 | 2024-05-21 12:00PM EDT | 2024-09-20 | 5.80 | 5.40 | 5.90 | -0.75 | -11.45% | 25 | 355 | 21.07% |
| CI241018P00310000 | 2024-05-20 2:29PM EDT | 2024-10-18 | 7.80 | 6.10 | 7.30 | 0.00 | - | 3 | 50 | 21.09% |
| CI241115P00310000 | 2024-05-02 2:28PM EDT | 2024-11-15 | 10.30 | 8.60 | 9.90 | 0.00 | - | 21 | 25 | 22.74% |
| CI250117P00310000 | 2024-05-21 11:06AM EDT | 2025-01-17 | 12.00 | 11.50 | 12.40 | -0.80 | -6.25% | 2 | 614 | 22.24% |
| CI250620P00310000 | 2024-05-08 10:54AM EDT | 2025-06-20 | 17.50 | 18.10 | 20.10 | 0.00 | - | 1 | 45 | 23.61% |
| CI260116P00310000 | 2024-05-16 12:32PM EDT | 2026-01-16 | 25.00 | 23.40 | 26.60 | 0.00 | - | 1 | 27 | 23.22% |
