La bourse est fermée
Dow Jones
39 819,10 +12,33 (+0,03 %) Nasdaq
16 803,66 +8,79 (+0,05 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0854 -0,0007 (-0,07 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 355,04 +985,00 (+1,55 %)
The Cigna Group (CI)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:05PM EDT. Marché ouvert.
Prix d’exercice:320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240524C00320000 | 2024-05-03 10:05AM EDT | 2024-05-24 | 20.43 | 15.40 | 17.90 | 0.00 | - | 2 | 3 | 54.75% |
| CI240531C00320000 | 2024-05-09 12:43PM EDT | 2024-05-31 | 30.30 | 16.40 | 18.80 | 0.00 | - | 18 | 18 | 38.39% |
| CI240621C00320000 | 2024-05-20 11:11AM EDT | 2024-06-21 | 16.80 | 17.00 | 18.70 | 0.00 | - | 2 | 324 | 22.16% |
| CI240719C00320000 | 2024-05-09 10:14AM EDT | 2024-07-19 | 33.29 | 20.60 | 21.80 | 0.00 | - | 10 | 125 | 23.24% |
| CI240920C00320000 | 2024-05-17 2:28PM EDT | 2024-09-20 | 28.50 | 26.70 | 29.00 | 0.00 | - | 2 | 14 | 26.52% |
| CI241018C00320000 | 2024-05-15 3:05PM EDT | 2024-10-18 | 36.34 | 28.90 | 31.40 | 0.00 | - | 4 | 6 | 26.92% |
| CI241115C00320000 | 2024-01-30 4:49PM EDT | 2024-11-15 | 21.60 | 41.80 | 43.70 | 0.00 | - | - | 8 | 38.58% |
| CI250117C00320000 | 2024-05-16 2:12PM EDT | 2025-01-17 | 41.00 | 37.60 | 40.50 | 0.00 | - | 1 | 135 | 30.09% |
| CI250620C00320000 | 2024-05-20 2:53PM EDT | 2025-06-20 | 48.80 | 48.80 | 52.00 | 0.00 | - | 1 | 9 | 32.18% |
| CI260116C00320000 | 2024-05-02 11:05AM EDT | 2026-01-16 | 75.16 | 60.00 | 63.30 | 0.00 | - | 11 | 75 | 32.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240524P00320000 | 2024-05-21 1:14PM EDT | 2024-05-24 | 0.10 | 0.05 | 0.30 | -0.15 | -60.00% | 2 | 16 | 30.52% |
| CI240531P00320000 | 2024-05-20 11:28AM EDT | 2024-05-31 | 0.55 | 0.30 | 0.45 | 0.00 | - | 11 | 49 | 20.24% |
| CI240607P00320000 | 2024-05-20 2:34PM EDT | 2024-06-07 | 1.21 | 0.75 | 1.25 | 0.00 | - | 3 | 19 | 21.33% |
| CI240614P00320000 | 2024-05-20 10:12AM EDT | 2024-06-14 | 1.60 | 1.30 | 1.50 | 0.00 | - | 5 | 21 | 19.29% |
| CI240621P00320000 | 2024-05-21 11:23AM EDT | 2024-06-21 | 1.65 | 1.70 | 1.95 | -0.60 | -26.67% | 9 | 156 | 18.80% |
| CI240628P00320000 | 2024-05-21 10:57AM EDT | 2024-06-28 | 2.24 | 1.65 | 2.60 | -0.76 | -25.33% | 4 | 9 | 19.15% |
| CI240719P00320000 | 2024-05-21 10:47AM EDT | 2024-07-19 | 3.50 | 3.50 | 3.90 | -0.90 | -20.45% | 12 | 325 | 18.58% |
| CI240920P00320000 | 2024-05-20 11:17AM EDT | 2024-09-20 | 8.90 | 8.10 | 8.60 | 0.00 | - | 5 | 64 | 20.05% |
| CI241018P00320000 | 2024-05-10 10:14AM EDT | 2024-10-18 | 7.30 | 9.50 | 10.10 | 0.00 | - | 9 | 56 | 20.03% |
| CI241115P00320000 | 2024-05-20 1:00PM EDT | 2024-11-15 | 13.00 | 11.60 | 13.30 | 0.00 | - | 1 | 121 | 22.11% |
| CI250117P00320000 | 2024-05-20 3:56PM EDT | 2025-01-17 | 16.37 | 14.90 | 15.50 | 0.00 | - | 3 | 215 | 21.18% |
| CI250620P00320000 | 2024-04-16 10:58AM EDT | 2025-06-20 | 24.40 | 20.60 | 23.60 | 0.00 | - | 40 | 50 | 22.72% |
| CI260116P00320000 | 2024-05-20 3:39PM EDT | 2026-01-16 | 31.10 | 27.90 | 30.30 | 0.00 | - | 5 | 28 | 22.45% |
