Deutsche Märkte öffnen in 3 Stunden 21 Minuten
Nikkei 225
38.311,63 +237,65 (+0,62%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.393,32 +1.194,43 (+2,09%) CMC Crypto 200
1.351,34 +51,24 (+3,94%) 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:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240524C00300000 | 2024-05-09 10:40AM EDT | 300.00 | 50.00 | 50.40 | 53.30 | 0.00 | - | 1 | 1 | 50.22% |
| CI240524C00320000 | 2024-05-03 10:05AM EDT | 320.00 | 20.43 | 30.00 | 33.10 | 0.00 | - | 2 | 3 | 42.75% |
| CI240524C00325000 | 2024-04-15 10:56AM EDT | 325.00 | 31.45 | 25.60 | 28.10 | 0.00 | - | - | 1 | 37.72% |
| CI240524C00330000 | 2024-05-01 3:28PM EDT | 330.00 | 31.05 | 20.20 | 23.40 | 0.00 | - | 2 | 2 | 34.25% |
| CI240524C00335000 | 2024-04-23 2:24PM EDT | 335.00 | 22.90 | 15.90 | 18.30 | 0.00 | - | - | 1 | 28.37% |
| CI240524C00337500 | 2024-05-08 10:53AM EDT | 337.50 | 11.90 | 14.40 | 15.70 | +11.90 | - | - | 1 | 25.14% |
| CI240524C00340000 | 2024-05-07 12:28PM EDT | 340.00 | 8.70 | 12.40 | 14.40 | 0.00 | - | 3 | 1 | 27.58% |
| CI240524C00342500 | 2024-05-07 9:45AM EDT | 342.50 | 6.72 | 10.30 | 11.30 | +6.72 | - | - | 0 | 21.97% |
| CI240524C00345000 | 2024-05-06 9:48AM EDT | 345.00 | 4.57 | 8.20 | 9.30 | +4.57 | - | - | 1 | 20.73% |
| CI240524C00347500 | 2024-05-09 3:52PM EDT | 347.50 | 6.20 | 6.70 | 8.20 | 0.00 | - | 1 | 2 | 22.35% |
| CI240524C00350000 | 2024-05-09 2:54PM EDT | 350.00 | 4.65 | 5.30 | 6.00 | +0.60 | +14.81% | 4 | 8 | 19.41% |
| CI240524C00352500 | 2024-05-09 3:11PM EDT | 352.50 | 3.60 | 4.00 | 4.50 | 0.00 | - | 1 | 0 | 18.38% |
| CI240524C00355000 | 2024-05-09 3:52PM EDT | 355.00 | 2.52 | 2.75 | 4.20 | +0.33 | +15.07% | 3 | 106 | 21.02% |
| CI240524C00357500 | 2024-05-06 10:11AM EDT | 357.50 | 0.99 | 2.10 | 2.55 | +0.99 | - | - | 3 | 18.06% |
| CI240524C00360000 | 2024-05-09 10:43AM EDT | 360.00 | 1.35 | 1.45 | 1.90 | +0.25 | +22.73% | 5 | 6 | 18.15% |
| CI240524C00362500 | 2024-05-08 3:26PM EDT | 362.50 | 0.80 | 1.00 | 1.35 | +0.80 | - | - | 5 | 18.04% |
| CI240524C00365000 | 2024-04-18 11:18AM EDT | 365.00 | 6.30 | 0.65 | 0.95 | 0.00 | - | 6 | 7 | 18.04% |
| CI240524C00370000 | 2024-05-06 9:55AM EDT | 370.00 | 0.30 | 0.30 | 0.50 | 0.00 | - | 2 | 188 | 18.62% |
| CI240524C00375000 | 2024-04-30 11:15AM EDT | 375.00 | 2.75 | 0.10 | 0.60 | 0.00 | - | 1 | 17 | 23.07% |
| CI240524C00380000 | 2024-05-02 10:35AM EDT | 380.00 | 0.55 | 0.10 | 0.65 | 0.00 | - | - | 670 | 26.98% |
| CI240524C00385000 | 2024-05-06 1:22PM EDT | 385.00 | 0.28 | 0.05 | 0.60 | +0.28 | - | - | 5 | 29.74% |
| CI240524C00390000 | 2024-05-09 10:41AM EDT | 390.00 | 0.36 | 0.10 | 0.60 | +0.12 | +50.00% | 20 | 12 | 32.91% |
| CI240524C00395000 | 2024-05-09 10:41AM EDT | 395.00 | 0.32 | 0.05 | 0.60 | 0.00 | - | 20 | 0 | 35.96% |
| CI240524C00400000 | 2024-05-08 10:13AM EDT | 400.00 | 0.20 | 0.05 | 0.60 | 0.00 | - | 1 | 33 | 38.94% |
| CI240524C00415000 | 2024-05-07 1:44PM EDT | 415.00 | 0.05 | 0.05 | 0.60 | +0.05 | - | - | 3 | 47.36% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240524P00265000 | 2024-05-08 11:06AM EDT | 265.00 | 0.05 | 0.00 | 2.15 | +0.05 | - | - | 20 | 84.11% |
| CI240524P00280000 | 2024-05-03 12:26PM EDT | 280.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 10 | 10 | 51.42% |
| CI240524P00300000 | 2024-04-17 3:15PM EDT | 300.00 | 0.95 | 0.05 | 0.60 | 0.00 | - | 2 | 1 | 46.36% |
| CI240524P00305000 | 2024-04-26 12:51PM EDT | 305.00 | 0.48 | 0.00 | 2.25 | 0.00 | - | 1 | 2 | 58.52% |
| CI240524P00315000 | 2024-05-02 3:48PM EDT | 315.00 | 0.45 | 0.10 | 0.75 | 0.00 | - | 2 | 3 | 36.11% |
| CI240524P00320000 | 2024-05-09 11:35AM EDT | 320.00 | 0.25 | 0.10 | 0.35 | -0.58 | -69.88% | 10 | 4 | 27.08% |
| CI240524P00325000 | 2024-05-06 1:22PM EDT | 325.00 | 0.59 | 0.00 | 0.50 | 0.00 | - | 5 | 9 | 25.20% |
| CI240524P00330000 | 2024-05-09 10:41AM EDT | 330.00 | 0.32 | 0.25 | 0.40 | -0.15 | -31.91% | 20 | 104 | 20.14% |
| CI240524P00335000 | 2024-05-09 10:41AM EDT | 335.00 | 0.63 | 0.45 | 0.60 | -0.32 | -33.68% | 20 | 4 | 18.01% |
| CI240524P00337500 | 2024-05-09 3:55PM EDT | 337.50 | 0.75 | 0.55 | 0.85 | -0.35 | -31.82% | 50 | 48 | 17.62% |
| CI240524P00340000 | 2024-05-09 2:42PM EDT | 340.00 | 1.20 | 0.85 | 1.60 | -5.60 | -82.35% | 10 | 68 | 19.35% |
| CI240524P00342500 | 2024-05-09 11:29AM EDT | 342.50 | 1.90 | 1.25 | 1.90 | 0.00 | - | 1 | 1 | 17.99% |
| CI240524P00345000 | 2024-05-09 2:42PM EDT | 345.00 | 2.30 | 1.85 | 2.15 | -0.70 | -23.33% | 10 | 16 | 16.07% |
| CI240524P00347500 | 2024-05-09 3:56PM EDT | 347.50 | 2.85 | 2.55 | 4.50 | -0.70 | -19.72% | 6 | 2 | 21.52% |
| CI240524P00350000 | 2024-05-09 3:56PM EDT | 350.00 | 3.90 | 3.50 | 4.00 | -2.56 | -39.63% | 3 | 12 | 15.77% |
| CI240524P00352500 | 2024-05-09 12:18PM EDT | 352.50 | 5.80 | 4.50 | 5.20 | -0.30 | -4.92% | 4 | 25 | 15.44% |
| CI240524P00355000 | 2024-05-01 12:17PM EDT | 355.00 | 8.00 | 6.00 | 6.60 | 0.00 | - | 16 | 30 | 15.02% |
| CI240524P00360000 | 2024-05-01 12:17PM EDT | 360.00 | 10.50 | 9.10 | 10.30 | 0.00 | - | - | 20 | 15.25% |
| CI240524P00365000 | 2024-05-01 1:07PM EDT | 365.00 | 12.80 | 13.30 | 15.80 | 0.00 | - | 2 | 1 | 22.53% |
