La bourse est fermée
Dow Jones
39 817,10 +10,33 (+0,03 %) Nasdaq
16 796,82 +1,94 (+0,01 %) 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
64 360,41 +1 408,44 (+2,24 %)
The Cigna Group (CI)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:31PM EDT. Marché ouvert.
Prix d’exercice:370.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240524C00370000 | 2024-05-20 3:36PM EDT | 2024-05-24 | 0.40 | 0.05 | 0.60 | 0.00 | - | 105 | 273 | 52.54% |
| CI240531C00370000 | 2024-05-13 10:33AM EDT | 2024-05-31 | 0.35 | 0.05 | 0.75 | 0.00 | - | 20 | 22 | 37.77% |
| CI240614C00370000 | 2024-05-07 3:49PM EDT | 2024-06-14 | 1.35 | 0.10 | 0.75 | 0.00 | - | - | 3 | 25.05% |
| CI240621C00370000 | 2024-05-17 3:19PM EDT | 2024-06-21 | 0.55 | 0.35 | 0.55 | 0.00 | - | 1 | 275 | 20.66% |
| CI240719C00370000 | 2024-05-17 11:15AM EDT | 2024-07-19 | 1.60 | 1.10 | 1.45 | 0.00 | - | 5 | 262 | 19.16% |
| CI240920C00370000 | 2024-05-21 12:56PM EDT | 2024-09-20 | 5.20 | 5.20 | 5.40 | +0.66 | +14.54% | 28 | 395 | 21.12% |
| CI241018C00370000 | 2024-05-20 3:44PM EDT | 2024-10-18 | 6.00 | 6.70 | 7.50 | 0.00 | - | 5 | 74 | 22.08% |
| CI241115C00370000 | 2024-05-20 2:19PM EDT | 2024-11-15 | 9.60 | 9.90 | 10.90 | 0.00 | - | 1 | 111 | 24.45% |
| CI250117C00370000 | 2024-05-21 9:56AM EDT | 2025-01-17 | 14.95 | 14.10 | 15.30 | +1.91 | +14.65% | 4 | 218 | 25.41% |
| CI250620C00370000 | 2024-05-15 1:47PM EDT | 2025-06-20 | 29.60 | 24.10 | 26.50 | 0.00 | - | 2 | 35 | 28.16% |
| CI260116C00370000 | 2024-05-20 10:12AM EDT | 2026-01-16 | 36.10 | 35.60 | 38.00 | 0.00 | - | 7 | 17 | 29.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240531P00370000 | 2024-05-03 9:33AM EDT | 2024-05-31 | 31.00 | 32.00 | 35.50 | 0.00 | - | 1 | 0 | 47.90% |
| CI240621P00370000 | 2024-05-01 3:42PM EDT | 2024-06-21 | 18.31 | 33.20 | 35.60 | 0.00 | - | 2 | 122 | 28.55% |
| CI240719P00370000 | 2024-05-01 1:00PM EDT | 2024-07-19 | 21.00 | 33.50 | 36.20 | 0.00 | - | 2 | 42 | 22.75% |
| CI240920P00370000 | 2024-05-17 12:55PM EDT | 2024-09-20 | 35.56 | 35.00 | 37.00 | 0.00 | - | 1 | 11 | 17.49% |
| CI241018P00370000 | 2024-04-25 3:25PM EDT | 2024-10-18 | 28.20 | 35.50 | 37.90 | 0.00 | - | 3 | 152 | 17.28% |
| CI241115P00370000 | 2024-04-29 11:44AM EDT | 2024-11-15 | 29.10 | 37.40 | 39.60 | 0.00 | - | 10 | 21 | 18.25% |
| CI250117P00370000 | 2024-04-25 2:52PM EDT | 2025-01-17 | 34.65 | 39.20 | 42.00 | 0.00 | - | 5 | 13 | 18.37% |
| CI250620P00370000 | 2024-05-01 2:31PM EDT | 2025-06-20 | 39.30 | 45.10 | 47.80 | 0.00 | - | 3 | 73 | 19.00% |
| CI260116P00370000 | 2023-11-14 3:47PM EDT | 2026-01-16 | 82.18 | 74.60 | 79.00 | 0.00 | - | 5 | 0 | 33.74% |
