Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.472,31 +84,55 (+0,21%) Gold
2.374,50 +34,20 (+1,46%) EUR/USD
1,0778 -0,0006 (-0,05%) Bitcoin EUR
56.399,23 -1.090,01 (-1,90%)
The Cigna Group (CI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:14PM EDT. Markt geöffnet.
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240531C00310000 | 2024-05-01 3:58PM EDT | 310.00 | 49.38 | 37.70 | 40.70 | 0.00 | - | - | 2 | 46.26% |
| CI240531C00320000 | 2024-05-09 12:43PM EDT | 320.00 | 30.30 | 27.70 | 30.80 | 0.00 | - | 18 | 18 | 37.81% |
| CI240531C00330000 | 2024-05-09 3:55PM EDT | 330.00 | 22.00 | 18.70 | 21.10 | 0.00 | - | 2 | 2 | 29.72% |
| CI240531C00335000 | 2024-05-02 1:03PM EDT | 335.00 | 17.10 | 14.50 | 16.00 | 0.00 | - | 6 | 24 | 24.42% |
| CI240531C00340000 | 2024-05-03 11:23AM EDT | 340.00 | 7.70 | 10.60 | 12.10 | 0.00 | - | 2 | 10 | 22.79% |
| CI240531C00345000 | 2024-05-08 10:46AM EDT | 345.00 | 7.80 | 7.20 | 7.80 | 0.00 | - | 2 | 7 | 18.83% |
| CI240531C00350000 | 2024-05-10 10:47AM EDT | 350.00 | 5.60 | 4.50 | 5.10 | -0.40 | -6.67% | 59 | 105 | 18.16% |
| CI240531C00355000 | 2024-05-06 1:37PM EDT | 355.00 | 2.45 | 2.65 | 3.10 | 0.00 | - | 4 | 10 | 17.68% |
| CI240531C00360000 | 2024-05-10 11:04AM EDT | 360.00 | 2.02 | 1.45 | 1.80 | +0.07 | +3.59% | 11 | 4 | 17.55% |
| CI240531C00365000 | 2024-05-10 11:11AM EDT | 365.00 | 0.95 | 0.75 | 1.05 | -0.10 | -9.52% | 1 | 17 | 17.86% |
| CI240531C00370000 | 2024-05-07 10:15AM EDT | 370.00 | 0.65 | 0.35 | 0.65 | 0.00 | - | 2 | 3 | 18.60% |
| CI240531C00375000 | 2024-05-09 1:29PM EDT | 375.00 | 0.40 | 0.20 | 0.45 | 0.00 | - | 5 | 50 | 19.80% |
| CI240531C00380000 | 2024-05-07 10:36AM EDT | 380.00 | 0.52 | 0.30 | 0.95 | 0.00 | - | 1 | 11 | 26.64% |
| CI240531C00385000 | 2024-05-06 12:25PM EDT | 385.00 | 0.43 | 0.05 | 0.95 | 0.00 | - | 2 | 2 | 29.48% |
| CI240531C00400000 | 2024-05-06 12:25PM EDT | 400.00 | 0.35 | 0.05 | 0.50 | 0.00 | - | 2 | 15 | 32.86% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240531P00315000 | 2024-05-06 10:52AM EDT | 315.00 | 0.55 | 0.05 | 1.50 | 0.00 | - | 2 | 7 | 33.31% |
| CI240531P00320000 | 2024-05-07 1:06PM EDT | 320.00 | 0.40 | 0.05 | 1.55 | 0.00 | - | 10 | 21 | 29.70% |
| CI240531P00325000 | 2024-05-06 12:25PM EDT | 325.00 | 1.16 | 0.25 | 0.50 | 0.00 | - | 4 | 17 | 18.82% |
| CI240531P00330000 | 2024-05-07 12:16PM EDT | 330.00 | 1.25 | 0.55 | 0.75 | 0.00 | - | 10 | 33 | 17.21% |
| CI240531P00335000 | 2024-05-09 9:38AM EDT | 335.00 | 1.20 | 0.80 | 1.25 | 0.00 | - | 11 | 61 | 16.04% |
| CI240531P00340000 | 2024-05-09 3:50PM EDT | 340.00 | 2.10 | 1.95 | 2.20 | 0.00 | - | 17 | 65 | 15.28% |
| CI240531P00345000 | 2024-05-10 10:13AM EDT | 345.00 | 2.80 | 3.30 | 3.70 | -6.20 | -68.89% | 10 | 4 | 14.48% |
| CI240531P00350000 | 2024-05-10 10:40AM EDT | 350.00 | 4.85 | 5.60 | 6.00 | -0.61 | -11.17% | 12 | 4 | 13.86% |
| CI240531P00370000 | 2024-05-03 9:33AM EDT | 370.00 | 31.00 | 20.60 | 23.80 | 0.00 | - | 1 | 0 | 23.38% |
