Marchés français ouverture 6 h 34 min
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 756,83 -190,10 (-0,49 %) EUR/USD
1,0860 +0,0001 (+0,01 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 663,26 -1 189,95 (-1,81 %)
The Cigna Group (CI)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:380.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240524C00380000 | 2024-05-20 3:56PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 685 | 56.25% |
| CI240531C00380000 | 2024-05-13 10:20AM EDT | 2024-05-31 | 0.30 | 0.00 | 0.60 | 0.00 | - | 1 | 10 | 45.53% |
| CI240607C00380000 | 2024-05-02 11:21AM EDT | 2024-06-07 | 1.10 | 0.05 | 0.65 | 0.00 | - | - | 5 | 35.50% |
| CI240621C00380000 | 2024-05-17 2:30PM EDT | 2024-06-21 | 0.30 | 0.20 | 0.75 | 0.00 | - | 6 | 267 | 27.11% |
| CI240628C00380000 | 2024-05-13 2:43PM EDT | 2024-06-28 | 1.20 | 0.10 | 0.75 | 0.00 | - | 1 | 1 | 24.49% |
| CI240719C00380000 | 2024-05-16 1:11PM EDT | 2024-07-19 | 0.96 | 0.50 | 0.90 | 0.00 | - | 2 | 198 | 20.47% |
| CI240920C00380000 | 2024-05-21 12:00PM EDT | 2024-09-20 | 3.45 | 2.90 | 3.70 | +0.53 | +18.15% | 33 | 368 | 21.23% |
| CI241018C00380000 | 2024-05-20 2:04PM EDT | 2024-10-18 | 4.30 | 4.40 | 5.50 | 0.00 | - | 3 | 70 | 22.17% |
| CI241115C00380000 | 2024-05-14 11:13AM EDT | 2024-11-15 | 13.10 | 7.00 | 8.10 | 0.00 | - | 1 | 54 | 23.92% |
| CI250117C00380000 | 2024-05-20 1:13PM EDT | 2025-01-17 | 11.12 | 10.70 | 11.80 | 0.00 | - | 2 | 543 | 24.56% |
| CI250620C00380000 | 2024-05-15 1:47PM EDT | 2025-06-20 | 25.40 | 20.60 | 22.90 | 0.00 | - | 2 | 25 | 27.75% |
| CI260116C00380000 | 2024-05-20 9:54AM EDT | 2026-01-16 | 32.50 | 31.40 | 34.50 | 0.00 | - | 10 | 66 | 29.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240621P00380000 | 2024-03-27 3:34PM EDT | 2024-06-21 | 23.51 | 27.30 | 29.30 | 0.00 | - | 4 | 4 | 0.00% |
| CI240719P00380000 | 2024-05-15 9:30AM EDT | 2024-07-19 | 35.10 | 42.50 | 45.90 | 0.00 | - | - | 1 | 26.15% |
| CI240920P00380000 | 2024-05-03 9:40AM EDT | 2024-09-20 | 44.79 | 43.10 | 46.50 | -0.06 | -0.13% | 2 | 6 | 19.56% |
| CI241018P00380000 | 2024-04-10 10:52AM EDT | 2024-10-18 | 32.21 | 35.10 | 37.80 | 0.00 | - | 2 | 15 | 0.00% |
| CI241115P00380000 | 2024-04-24 1:38PM EDT | 2024-11-15 | 38.00 | 44.80 | 48.30 | 0.00 | - | 16 | 21 | 19.15% |
| CI250117P00380000 | 2024-04-29 12:30PM EDT | 2025-01-17 | 38.10 | 46.60 | 49.10 | 0.00 | - | 1 | 25 | 17.49% |
| CI250620P00380000 | 2024-05-01 2:30PM EDT | 2025-06-20 | 44.20 | 51.10 | 54.10 | 0.00 | - | 4 | 13 | 18.13% |
| CI260116P00380000 | 2024-04-22 1:02PM EDT | 2026-01-16 | 52.25 | 56.20 | 59.40 | 0.00 | - | 42 | 42 | 18.09% |
