Marchés français ouverture 5 h 36 min
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 649,00 -297,93 (-0,76 %) EUR/USD
1,0861 +0,0002 (+0,02 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 560,98 -791,64 (-1,21 %)
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:360.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240524C00360000 | 2024-05-20 2:53PM EDT | 2024-05-24 | 0.08 | 0.05 | 0.70 | 0.00 | - | 1 | 12 | 55.13% |
| CI240531C00360000 | 2024-05-17 2:45PM EDT | 2024-05-31 | 0.29 | 0.20 | 0.35 | 0.00 | - | 1 | 15 | 25.73% |
| CI240607C00360000 | 2024-05-16 3:07PM EDT | 2024-06-07 | 0.60 | 0.00 | 1.45 | 0.00 | - | 3 | 25 | 28.44% |
| CI240614C00360000 | 2024-05-21 11:00AM EDT | 2024-06-14 | 0.64 | 0.50 | 0.80 | -3.96 | -86.09% | 2 | 3 | 20.18% |
| CI240621C00360000 | 2024-05-21 3:58PM EDT | 2024-06-21 | 0.99 | 0.30 | 1.00 | +0.19 | +23.75% | 11 | 707 | 18.86% |
| CI240719C00360000 | 2024-05-21 11:23AM EDT | 2024-07-19 | 2.76 | 1.70 | 3.30 | +0.76 | +38.00% | 41 | 381 | 20.48% |
| CI240920C00360000 | 2024-05-21 3:58PM EDT | 2024-09-20 | 7.90 | 7.70 | 8.10 | +0.20 | +2.60% | 51 | 108 | 21.71% |
| CI241018C00360000 | 2024-05-21 10:39AM EDT | 2024-10-18 | 10.20 | 9.80 | 10.60 | +1.10 | +12.09% | 1 | 56 | 22.77% |
| CI241115C00360000 | 2024-05-21 1:10PM EDT | 2024-11-15 | 13.90 | 13.00 | 14.40 | -5.36 | -27.83% | 1 | 57 | 25.20% |
| CI250117C00360000 | 2024-05-21 3:55PM EDT | 2025-01-17 | 17.60 | 17.70 | 18.80 | +0.80 | +4.76% | 1 | 277 | 25.83% |
| CI250620C00360000 | 2024-05-21 1:24PM EDT | 2025-06-20 | 29.15 | 28.20 | 30.80 | -4.95 | -14.52% | 1 | 72 | 28.86% |
| CI260116C00360000 | 2024-05-17 3:50PM EDT | 2026-01-16 | 41.50 | 39.70 | 43.00 | 0.00 | - | 1 | 20 | 30.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240524P00360000 | 2024-05-01 12:17PM EDT | 2024-05-24 | 10.50 | 21.80 | 25.20 | 0.00 | - | - | 9 | 69.58% |
| CI240621P00360000 | 2024-05-02 9:54AM EDT | 2024-06-21 | 16.24 | 23.00 | 26.00 | 0.00 | - | 16 | 144 | 24.93% |
| CI240719P00360000 | 2024-05-09 10:43AM EDT | 2024-07-19 | 15.90 | 24.20 | 26.00 | 0.00 | - | 2 | 153 | 18.07% |
| CI240920P00360000 | 2024-05-20 10:56AM EDT | 2024-09-20 | 29.70 | 27.00 | 29.30 | 0.00 | - | 1 | 40 | 18.13% |
| CI241018P00360000 | 2024-05-10 11:20AM EDT | 2024-10-18 | 22.77 | 27.90 | 30.20 | 0.00 | - | 2 | 116 | 17.59% |
| CI241115P00360000 | 2024-04-19 2:07PM EDT | 2024-11-15 | 28.64 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 0.00% |
| CI250117P00360000 | 2024-05-14 10:08AM EDT | 2025-01-17 | 27.50 | 32.70 | 35.00 | 0.00 | - | 2 | 93 | 18.76% |
| CI250620P00360000 | 2024-05-09 12:43PM EDT | 2025-06-20 | 35.60 | 38.90 | 41.80 | 0.00 | - | 5 | 50 | 19.74% |
| CI260116P00360000 | 2024-04-15 3:49PM EDT | 2026-01-16 | 46.20 | 42.00 | 45.40 | 0.00 | - | 47 | 53 | 18.09% |
