Deutsche Märkte öffnen in 2 Stunden 22 Minuten
Nikkei 225
38.156,21 +82,23 (+0,22%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.425,79 +1.372,03 (+2,40%) CMC Crypto 200
1.352,48 +52,38 (+4,03%) Nasdaq Compositive
16.346,26 +43,46 (+0,27%) S&P 500
5.214,08 +26,41 (+0,51%)
The Cigna Group (CI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240517C00210000 | 2024-04-29 11:32AM EDT | 210.00 | 148.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CI240517C00230000 | 2024-04-16 3:50PM EDT | 230.00 | 119.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CI240517C00240000 | 2023-12-01 12:15PM EDT | 240.00 | 43.20 | 64.50 | 67.00 | 0.00 | - | 1 | 4 | 0.00% |
| CI240517C00250000 | 2023-11-07 2:55PM EDT | 250.00 | 55.80 | 24.40 | 25.80 | 0.00 | - | - | 2 | 0.00% |
| CI240517C00260000 | 2023-12-11 10:33AM EDT | 260.00 | 46.88 | 51.60 | 53.10 | 0.00 | - | 1 | 31 | 0.00% |
| CI240517C00270000 | 2024-03-22 12:00PM EDT | 270.00 | 85.53 | 81.70 | 85.30 | 0.00 | - | 1 | 39 | 132.47% |
| CI240517C00280000 | 2024-05-02 9:56AM EDT | 280.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CI240517C00290000 | 2024-05-09 2:53PM EDT | 290.00 | 59.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CI240517C00300000 | 2024-05-03 10:07AM EDT | 300.00 | 38.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CI240517C00310000 | 2024-05-01 9:30AM EDT | 310.00 | 40.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CI240517C00320000 | 2024-05-07 2:28PM EDT | 320.00 | 26.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CI240517C00330000 | 2024-05-09 3:53PM EDT | 330.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CI240517C00332500 | 2024-05-03 10:35AM EDT | 332.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CI240517C00335000 | 2024-05-07 11:12AM EDT | 335.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CI240517C00337500 | 2024-05-06 1:28PM EDT | 337.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| CI240517C00340000 | 2024-05-09 3:53PM EDT | 340.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CI240517C00342500 | 2024-05-08 3:35PM EDT | 342.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CI240517C00345000 | 2024-05-09 9:52AM EDT | 345.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CI240517C00347500 | 2024-05-09 11:16AM EDT | 347.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CI240517C00350000 | 2024-05-09 3:59PM EDT | 350.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 0.00% |
| CI240517C00352500 | 2024-05-09 1:59PM EDT | 352.50 | 1.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| CI240517C00355000 | 2024-05-09 3:55PM EDT | 355.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| CI240517C00357500 | 2024-05-08 9:31AM EDT | 357.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CI240517C00360000 | 2024-05-09 2:39PM EDT | 360.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CI240517C00362500 | 2024-05-09 2:46PM EDT | 362.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CI240517C00365000 | 2024-05-09 9:38AM EDT | 365.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CI240517C00367500 | 2024-05-01 1:33PM EDT | 367.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| CI240517C00370000 | 2024-05-08 1:57PM EDT | 370.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| CI240517C00372500 | 2024-04-25 3:17PM EDT | 372.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CI240517C00375000 | 2024-05-07 9:53AM EDT | 375.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CI240517C00380000 | 2024-05-09 2:55PM EDT | 380.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CI240517C00385000 | 2024-05-02 12:22PM EDT | 385.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CI240517C00390000 | 2024-05-09 2:55PM EDT | 390.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CI240517C00395000 | 2024-04-26 3:51PM EDT | 395.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CI240517C00400000 | 2024-05-07 1:43PM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CI240517C00410000 | 2024-05-06 10:50AM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| CI240517C00415000 | 2024-04-22 12:39PM EDT | 415.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CI240517C00420000 | 2024-05-06 9:44AM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CI240517C00425000 | 2024-05-03 9:30AM EDT | 425.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CI240517C00440000 | 2024-02-29 2:51PM EDT | 440.00 | 0.20 | 0.00 | 2.50 | 0.00 | - | 1 | 4 | 94.85% |
| CI240517C00450000 | 2024-04-29 10:48AM EDT | 450.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240517P00130000 | 2024-03-13 1:44PM EDT | 130.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 13 | 281.45% |
| CI240517P00170000 | 2024-03-19 2:54PM EDT | 170.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 241.21% |
| CI240517P00190000 | 2024-02-09 3:23PM EDT | 190.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 180.27% |
| CI240517P00195000 | 2024-04-03 9:35AM EDT | 195.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| CI240517P00200000 | 2024-01-09 4:42PM EDT | 200.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 175.88% |
| CI240517P00210000 | 2023-12-13 12:23PM EDT | 210.00 | 1.00 | 0.35 | 1.10 | 0.00 | - | 1 | 87 | 179.39% |
| CI240517P00220000 | 2024-05-02 1:33PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CI240517P00230000 | 2024-02-02 10:38AM EDT | 230.00 | 0.60 | 0.00 | 2.45 | 0.00 | - | 10 | 40 | 166.41% |
| CI240517P00240000 | 2024-03-27 3:35PM EDT | 240.00 | 0.28 | 0.00 | 0.10 | 0.00 | - | 1 | 115 | 96.48% |
| CI240517P00250000 | 2024-05-02 10:09AM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| CI240517P00255000 | 2024-05-02 12:05PM EDT | 255.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CI240517P00260000 | 2024-05-02 1:45PM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 384 | 0 | 50.00% |
| CI240517P00265000 | 2024-05-03 9:30AM EDT | 265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CI240517P00270000 | 2024-05-06 2:51PM EDT | 270.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CI240517P00280000 | 2024-05-03 12:23PM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 25.00% |
| CI240517P00285000 | 2024-05-06 10:49AM EDT | 285.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CI240517P00290000 | 2024-05-09 12:22PM EDT | 290.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CI240517P00300000 | 2024-05-07 3:50PM EDT | 300.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 25.00% |
| CI240517P00310000 | 2024-05-09 2:55PM EDT | 310.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| CI240517P00315000 | 2024-05-09 9:47AM EDT | 315.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CI240517P00320000 | 2024-05-09 2:55PM EDT | 320.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| CI240517P00325000 | 2024-05-09 9:47AM EDT | 325.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CI240517P00330000 | 2024-05-09 2:59PM EDT | 330.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CI240517P00332500 | 2024-05-07 10:28AM EDT | 332.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CI240517P00335000 | 2024-05-09 12:35PM EDT | 335.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CI240517P00337500 | 2024-05-07 3:22PM EDT | 337.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CI240517P00340000 | 2024-05-09 10:25AM EDT | 340.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CI240517P00342500 | 2024-05-08 3:07PM EDT | 342.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| CI240517P00345000 | 2024-05-08 11:07AM EDT | 345.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CI240517P00347500 | 2024-05-09 10:36AM EDT | 347.50 | 2.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CI240517P00350000 | 2024-05-09 3:55PM EDT | 350.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| CI240517P00352500 | 2024-05-09 3:56PM EDT | 352.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CI240517P00355000 | 2024-05-09 10:18AM EDT | 355.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CI240517P00357500 | 2024-05-01 3:54PM EDT | 357.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| CI240517P00360000 | 2024-05-03 9:35AM EDT | 360.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CI240517P00362500 | 2024-05-01 3:59PM EDT | 362.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CI240517P00370000 | 2024-04-25 10:40AM EDT | 370.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CI240517P00380000 | 2024-04-04 11:30AM EDT | 380.00 | 22.10 | 36.90 | 39.80 | 0.00 | - | 3 | 3 | 95.90% |
