Deutsche Märkte schließen in 1 Stunde 22 Minute
DAX
18.772,35 +85,75 (+0,46%) Euro Stoxx 50
5.085,59 +31,18 (+0,62%) Dow Jones 30
39.537,95 +150,19 (+0,38%) Gold
2.373,60 +33,30 (+1,42%) EUR/USD
1,0789 +0,0005 (+0,04%) Bitcoin EUR
58.416,46 +1.604,29 (+2,82%)
The Cigna Group (CI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:08AM EDT. Markt geöffnet.
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240510C00250000 | 2024-05-02 9:43AM EDT | 250.00 | 106.40 | 99.80 | 102.80 | 0.00 | - | - | 1 | 373.83% |
| CI240510C00310000 | 2024-05-02 9:53AM EDT | 310.00 | 39.70 | 38.80 | 42.80 | 0.00 | - | - | 3 | 141.02% |
| CI240510C00320000 | 2024-05-09 3:57PM EDT | 320.00 | 30.90 | 29.60 | 32.40 | 0.00 | - | 18 | 13 | 119.63% |
| CI240510C00330000 | 2024-04-19 11:53AM EDT | 330.00 | 25.76 | 19.30 | 23.20 | 0.00 | - | 1 | 1 | 94.92% |
| CI240510C00335000 | 2024-05-06 9:34AM EDT | 335.00 | 10.00 | 14.70 | 17.70 | 0.00 | - | 27 | 35 | 76.03% |
| CI240510C00337500 | 2024-05-08 11:44AM EDT | 337.50 | 8.30 | 12.60 | 16.20 | 0.00 | - | 2 | 13 | 82.47% |
| CI240510C00340000 | 2024-05-09 9:30AM EDT | 340.00 | 8.66 | 9.90 | 13.70 | 0.00 | - | 5 | 89 | 70.26% |
| CI240510C00342500 | 2024-05-09 3:44PM EDT | 342.50 | 7.18 | 7.10 | 10.50 | 0.00 | - | 6 | 117 | 50.34% |
| CI240510C00345000 | 2024-05-10 9:37AM EDT | 345.00 | 6.20 | 4.90 | 8.20 | +1.52 | +32.48% | 6 | 297 | 70.48% |
| CI240510C00347500 | 2024-05-09 3:59PM EDT | 347.50 | 3.70 | 2.30 | 5.00 | 0.00 | - | 122 | 711 | 46.88% |
| CI240510C00350000 | 2024-05-10 9:32AM EDT | 350.00 | 0.65 | 0.75 | 1.40 | -0.85 | -56.67% | 1 | 385 | 16.99% |
| CI240510C00352500 | 2024-05-09 3:58PM EDT | 352.50 | 0.40 | 0.05 | 0.25 | 0.00 | - | 6 | 60 | 13.38% |
| CI240510C00355000 | 2024-05-09 3:59PM EDT | 355.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 64 | 22.02% |
| CI240510C00357500 | 2024-05-09 2:00PM EDT | 357.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 71 | 26.27% |
| CI240510C00360000 | 2024-05-08 10:00AM EDT | 360.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 224 | 33.01% |
| CI240510C00362500 | 2024-05-02 3:38PM EDT | 362.50 | 0.45 | 0.05 | 0.15 | 0.00 | - | 8 | 4 | 39.45% |
| CI240510C00365000 | 2024-05-09 1:59PM EDT | 365.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 33 | 45.70% |
| CI240510C00367500 | 2024-05-10 9:36AM EDT | 367.50 | 0.06 | 0.00 | 0.10 | +0.03 | +100.00% | 9 | 238 | 48.24% |
| CI240510C00370000 | 2024-05-09 9:41AM EDT | 370.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 439 | 48.44% |
| CI240510C00372500 | 2024-05-09 9:41AM EDT | 372.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 11 | 56.64% |
| CI240510C00375000 | 2024-05-08 9:38AM EDT | 375.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 4 | 20 | 72.56% |
| CI240510C00380000 | 2024-05-08 9:42AM EDT | 380.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 10 | 71.88% |
| CI240510C00385000 | 2024-05-06 11:57AM EDT | 385.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 7 | 41 | 81.64% |
| CI240510C00390000 | 2024-05-08 12:26PM EDT | 390.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 47 | 117.68% |
| CI240510C00395000 | 2024-05-06 9:36AM EDT | 395.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 128.81% |
| CI240510C00400000 | 2024-05-07 9:54AM EDT | 400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 11 | 96.09% |
| CI240510C00405000 | 2024-05-07 11:12AM EDT | 405.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 48 | 98 | 50.00% |
| CI240510C00410000 | 2024-05-07 9:36AM EDT | 410.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 134 | 121.09% |
| CI240510C00415000 | 2024-05-03 9:42AM EDT | 415.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 20 | 128.91% |
| CI240510C00420000 | 2024-05-03 9:41AM EDT | 420.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 14 | 136.72% |
| CI240510C00425000 | 2024-05-02 1:58PM EDT | 425.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 45 | 157.03% |
| CI240510C00430000 | 2024-05-01 10:26AM EDT | 430.00 | 0.08 | 0.00 | 2.10 | 0.00 | - | - | 6 | 240.04% |
| CI240510C00440000 | 2024-05-07 9:31AM EDT | 440.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 280 | 156.25% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240510P00275000 | 2024-04-25 12:41PM EDT | 275.00 | 0.33 | 0.00 | 1.40 | 0.00 | - | - | 2 | 264.75% |
| CI240510P00285000 | 2024-05-03 10:41AM EDT | 285.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 22 | 157.03% |
| CI240510P00295000 | 2024-05-07 9:36AM EDT | 295.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 78 | 133.20% |
| CI240510P00300000 | 2024-05-06 11:24AM EDT | 300.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 17 | 28 | 121.48% |
| CI240510P00305000 | 2024-05-07 9:46AM EDT | 305.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 11 | 13 | 124.02% |
| CI240510P00310000 | 2024-05-09 3:20PM EDT | 310.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 18 | 107.81% |
| CI240510P00315000 | 2024-05-01 12:50PM EDT | 315.00 | 0.33 | 0.00 | 0.35 | 0.00 | - | - | 10 | 104.10% |
| CI240510P00320000 | 2024-05-08 10:19AM EDT | 320.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 20 | 83.20% |
| CI240510P00325000 | 2024-05-07 12:52PM EDT | 325.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 59 | 75.59% |
| CI240510P00330000 | 2024-05-09 12:21PM EDT | 330.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 19 | 110 | 52.73% |
| CI240510P00332500 | 2024-05-03 3:08PM EDT | 332.50 | 0.72 | 0.00 | 0.20 | 0.00 | - | 5 | 5 | 52.15% |
| CI240510P00335000 | 2024-05-08 3:57PM EDT | 335.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 60 | 59.96% |
| CI240510P00337500 | 2024-05-09 10:26AM EDT | 337.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 32 | 52.25% |
| CI240510P00340000 | 2024-05-09 3:41PM EDT | 340.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 51 | 283 | 54.49% |
| CI240510P00342500 | 2024-05-09 3:41PM EDT | 342.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | 30 | 325 | 45.26% |
| CI240510P00345000 | 2024-05-10 9:32AM EDT | 345.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 10 | 280 | 45.41% |
| CI240510P00347500 | 2024-05-09 3:49PM EDT | 347.50 | 0.27 | 0.00 | 0.15 | 0.00 | - | 49 | 68 | 13.33% |
| CI240510P00350000 | 2024-05-10 9:30AM EDT | 350.00 | 0.40 | 0.20 | 0.60 | -0.12 | -23.08% | 2 | 123 | 10.16% |
| CI240510P00352500 | 2024-05-08 10:43AM EDT | 352.50 | 5.00 | 1.35 | 2.85 | 0.00 | - | 1 | 31 | 20.51% |
| CI240510P00355000 | 2024-05-09 10:17AM EDT | 355.00 | 6.90 | 1.70 | 5.00 | 0.00 | - | 1 | 30 | 23.44% |
| CI240510P00357500 | 2024-05-07 11:31AM EDT | 357.50 | 12.34 | 4.50 | 7.50 | 0.00 | - | 2 | 4 | 31.49% |
| CI240510P00360000 | 2024-05-02 1:00PM EDT | 360.00 | 12.50 | 6.60 | 10.00 | 0.00 | - | 12 | 0 | 39.01% |
| CI240510P00362500 | 2024-05-02 12:27PM EDT | 362.50 | 14.73 | 10.30 | 12.70 | 0.00 | - | - | 1 | 52.64% |
| CI240510P00375000 | 2024-04-26 11:45AM EDT | 375.00 | 23.10 | 21.50 | 24.90 | 0.00 | - | 1 | 1 | 72.85% |
