La bourse ferme dans 2 h 48 min
CAC 40
8 109,83 -86,13 (-1,05 %) Euro Stoxx 50
5 034,70 -39,64 (-0,78 %) Dow Jones
39 806,77 -196,82 (-0,49 %) EUR/USD
1,0859 -0,0002 (-0,02 %) Gold future
2 432,90 -5,60 (-0,23 %) Bitcoin EUR
65 599,73 +4 008,69 (+6,51 %)
The Cigna Group (CI)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:350.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240524C00350000 | 2024-05-20 2:53PM EDT | 2024-05-24 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 47 | 12.50% |
| CI240531C00350000 | 2024-05-20 2:59PM EDT | 2024-05-31 | 0.48 | 0.00 | 0.00 | 0.00 | - | 18 | 166 | 6.25% |
| CI240607C00350000 | 2024-05-16 3:20PM EDT | 2024-06-07 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| CI240614C00350000 | 2024-05-20 11:31AM EDT | 2024-06-14 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 3.13% |
| CI240621C00350000 | 2024-05-20 12:17PM EDT | 2024-06-21 | 1.82 | 0.00 | 0.00 | 0.00 | - | 7 | 1,178 | 3.13% |
| CI240628C00350000 | 2024-05-17 2:57PM EDT | 2024-06-28 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 3.13% |
| CI240719C00350000 | 2024-05-20 1:32PM EDT | 2024-07-19 | 4.40 | 0.00 | 0.00 | 0.00 | - | 19 | 345 | 3.13% |
| CI240920C00350000 | 2024-05-20 1:48PM EDT | 2024-09-20 | 10.50 | 0.00 | 0.00 | 0.00 | - | 32 | 238 | 1.56% |
| CI241018C00350000 | 2024-05-20 10:25AM EDT | 2024-10-18 | 13.54 | 0.00 | 0.00 | 0.00 | - | 2 | 425 | 1.56% |
| CI241115C00350000 | 2024-05-17 10:36AM EDT | 2024-11-15 | 17.50 | 0.00 | 0.00 | 0.00 | - | 6 | 155 | 1.56% |
| CI250117C00350000 | 2024-05-17 9:42AM EDT | 2025-01-17 | 22.75 | 0.00 | 0.00 | 0.00 | - | 1 | 293 | 1.56% |
| CI250620C00350000 | 2024-05-20 1:12PM EDT | 2025-06-20 | 34.00 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.78% |
| CI260116C00350000 | 2024-05-20 9:54AM EDT | 2026-01-16 | 45.50 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240524P00350000 | 2024-05-20 2:48PM EDT | 2024-05-24 | 16.63 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CI240531P00350000 | 2024-05-16 11:08AM EDT | 2024-05-31 | 10.00 | 0.00 | 0.00 | 0.00 | - | 10 | 3 | 0.00% |
| CI240607P00350000 | 2024-05-15 12:49PM EDT | 2024-06-07 | 9.80 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| CI240621P00350000 | 2024-05-20 10:52AM EDT | 2024-06-21 | 17.70 | 0.00 | 0.00 | 0.00 | - | 2 | 445 | 0.00% |
| CI240628P00350000 | 2024-05-14 11:40AM EDT | 2024-06-28 | 8.90 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| CI240719P00350000 | 2024-05-17 11:14AM EDT | 2024-07-19 | 17.12 | 0.00 | 0.00 | 0.00 | - | 2 | 331 | 0.00% |
| CI240920P00350000 | 2024-05-17 3:59PM EDT | 2024-09-20 | 19.90 | 0.00 | 0.00 | 0.00 | - | 9 | 822 | 0.00% |
| CI241018P00350000 | 2024-05-16 10:35AM EDT | 2024-10-18 | 20.40 | 0.00 | 0.00 | 0.00 | - | 6 | 78 | 0.00% |
| CI241115P00350000 | 2024-05-20 2:50PM EDT | 2024-11-15 | 26.90 | 0.00 | 0.00 | 0.00 | - | 8 | 69 | 0.00% |
| CI250117P00350000 | 2024-05-15 1:33PM EDT | 2025-01-17 | 25.70 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 0.00% |
| CI250620P00350000 | 2024-05-07 12:27PM EDT | 2025-06-20 | 32.70 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| CI260116P00350000 | 2024-04-25 11:38AM EDT | 2026-01-16 | 37.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
