Deutsche Märkte geschlossen
Nikkei 225
38.073,98 -128,39 (-0,34%) Dow Jones 30
39.387,76 +331,37 (+0,85%) Bitcoin EUR
58.010,03 +976,86 (+1,71%) CMC Crypto 200
1.343,88 +43,78 (+3,37%) Nasdaq Compositive
16.346,26 +43,46 (+0,27%) S&P 500
5.214,08 +26,41 (+0,51%)
The Cigna Group (CI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240621C00130000 | 2023-11-06 12:36PM EDT | 130.00 | 185.00 | 128.50 | 131.70 | 0.00 | - | 1 | 0 | 0.00% |
| CI240621C00175000 | 2023-09-18 10:22AM EDT | 175.00 | 114.80 | 140.40 | 143.70 | 0.00 | - | 1 | 2 | 0.00% |
| CI240621C00180000 | 2024-01-29 11:38AM EDT | 180.00 | 119.32 | 154.90 | 158.20 | 0.00 | - | 1 | 1 | 0.00% |
| CI240621C00185000 | 2024-02-21 10:47AM EDT | 185.00 | 158.80 | 167.30 | 171.00 | 0.00 | - | 1 | 8 | 123.33% |
| CI240621C00190000 | 2023-08-17 3:18PM EDT | 190.00 | 89.53 | 100.30 | 102.50 | 0.00 | - | 1 | 4 | 0.00% |
| CI240621C00195000 | 2023-12-26 11:10AM EDT | 195.00 | 108.58 | 104.20 | 108.30 | 0.00 | - | 1 | 2 | 0.00% |
| CI240621C00200000 | 2023-08-02 2:57PM EDT | 200.00 | 108.50 | 83.30 | 87.20 | 0.00 | - | 5 | 7 | 0.00% |
| CI240621C00210000 | 2024-02-29 10:46AM EDT | 210.00 | 125.15 | 154.00 | 157.90 | 0.00 | - | 2 | 9 | 163.54% |
| CI240621C00220000 | 2023-12-29 1:00PM EDT | 220.00 | 84.35 | 81.30 | 84.70 | 0.00 | - | 1 | 27 | 0.00% |
| CI240621C00230000 | 2024-01-29 4:59PM EDT | 230.00 | 73.30 | 106.00 | 109.30 | 0.00 | - | 1 | 6 | 0.00% |
| CI240621C00240000 | 2024-04-25 11:04AM EDT | 240.00 | 115.20 | 109.80 | 113.10 | 0.00 | - | 4 | 11 | 54.93% |
| CI240621C00250000 | 2024-04-02 10:07AM EDT | 250.00 | 114.98 | 99.90 | 103.40 | 0.00 | - | 20 | 30 | 52.76% |
| CI240621C00260000 | 2024-05-02 11:25AM EDT | 260.00 | 92.38 | 89.90 | 93.10 | 0.00 | - | 1 | 67 | 60.17% |
| CI240621C00270000 | 2024-05-07 11:11AM EDT | 270.00 | 76.51 | 80.20 | 83.20 | 0.00 | - | 1 | 191 | 54.70% |
| CI240621C00280000 | 2024-05-07 11:11AM EDT | 280.00 | 66.61 | 70.00 | 73.70 | 0.00 | - | 1 | 40 | 51.38% |
| CI240621C00290000 | 2024-04-18 11:21AM EDT | 290.00 | 64.00 | 60.20 | 63.50 | 0.00 | - | 1 | 264 | 44.30% |
| CI240621C00300000 | 2024-05-03 10:50AM EDT | 300.00 | 40.57 | 50.20 | 53.60 | 0.00 | - | 6 | 219 | 38.78% |
| CI240621C00310000 | 2024-05-02 10:43AM EDT | 310.00 | 42.99 | 40.50 | 43.50 | 0.00 | - | 1 | 283 | 32.40% |
| CI240621C00320000 | 2024-05-06 10:22AM EDT | 320.00 | 24.94 | 31.00 | 33.90 | 0.00 | - | 1 | 323 | 27.82% |
| CI240621C00330000 | 2024-05-03 1:38PM EDT | 330.00 | 17.00 | 22.70 | 25.10 | 0.00 | - | 22 | 160 | 24.94% |
| CI240621C00340000 | 2024-05-09 1:50PM EDT | 340.00 | 14.40 | 14.90 | 16.60 | +2.20 | +18.03% | 1 | 823 | 21.29% |
| CI240621C00350000 | 2024-05-09 3:33PM EDT | 350.00 | 8.60 | 9.10 | 9.60 | +1.20 | +16.22% | 7 | 1,143 | 18.76% |
| CI240621C00360000 | 2024-05-09 3:57PM EDT | 360.00 | 4.80 | 4.60 | 5.00 | +1.02 | +26.98% | 10 | 691 | 17.85% |
| CI240621C00370000 | 2024-05-09 2:47PM EDT | 370.00 | 1.98 | 1.90 | 2.35 | +0.23 | +13.14% | 9 | 265 | 17.57% |
| CI240621C00380000 | 2024-05-09 11:06AM EDT | 380.00 | 0.90 | 0.00 | 1.20 | +0.10 | +12.50% | 1 | 270 | 18.42% |
| CI240621C00390000 | 2024-05-08 3:54PM EDT | 390.00 | 0.30 | 0.35 | 0.60 | 0.00 | - | 3 | 495 | 19.21% |
| CI240621C00400000 | 2024-05-03 11:24AM EDT | 400.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | 1 | 116 | 23.46% |
| CI240621C00410000 | 2024-05-08 3:53PM EDT | 410.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | 3 | 18 | 26.47% |
| CI240621C00420000 | 2024-05-06 1:32PM EDT | 420.00 | 0.20 | 0.00 | 1.20 | 0.00 | - | 3 | 24 | 33.61% |
| CI240621C00430000 | 2024-04-19 1:04PM EDT | 430.00 | 0.92 | 0.00 | 0.60 | 0.00 | - | 6 | 10 | 32.25% |
| CI240621C00440000 | 2023-12-05 11:39AM EDT | 440.00 | 0.15 | 0.35 | 0.90 | 0.00 | - | 1 | 2 | 37.87% |
| CI240621C00450000 | 2024-04-23 10:37AM EDT | 450.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 6 | 15 | 37.96% |
| CI240621C00460000 | 2024-03-26 11:31AM EDT | 460.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | 1 | 23 | 41.21% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240621P00125000 | 2024-03-21 2:34PM EDT | 125.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 29 | 121.19% |
| CI240621P00130000 | 2023-04-25 1:18PM EDT | 130.00 | 2.15 | 0.95 | 4.70 | 0.00 | - | 1 | 5 | 176.86% |
| CI240621P00135000 | 2023-03-31 10:52AM EDT | 135.00 | 2.96 | 0.80 | 4.40 | 0.00 | - | 2 | 1 | 167.82% |
| CI240621P00145000 | 2023-10-30 10:31AM EDT | 145.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 30 | 1 | 50.00% |
| CI240621P00150000 | 2023-10-16 3:05PM EDT | 150.00 | 0.40 | 0.10 | 0.85 | 0.00 | - | 1 | 1 | 112.99% |
| CI240621P00155000 | 2024-04-24 9:58AM EDT | 155.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 4 | 51 | 102.34% |
| CI240621P00160000 | 2024-02-08 10:30AM EDT | 160.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 5 | 16 | 96.39% |
| CI240621P00170000 | 2023-09-15 11:12AM EDT | 170.00 | 1.43 | 0.00 | 2.90 | 0.00 | - | 4 | 49 | 116.99% |
| CI240621P00175000 | 2023-08-01 9:39AM EDT | 175.00 | 1.82 | 1.15 | 2.25 | 0.00 | - | 1 | 0 | 116.28% |
| CI240621P00180000 | 2023-07-14 12:16PM EDT | 180.00 | 2.95 | 0.00 | 5.00 | 0.00 | - | 100 | 206 | 121.27% |
| CI240621P00185000 | 2023-08-11 2:24PM EDT | 185.00 | 2.40 | 2.05 | 3.40 | 0.00 | - | 2 | 232 | 119.17% |
| CI240621P00190000 | 2023-11-29 2:12PM EDT | 190.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 394 | 25.00% |
| CI240621P00195000 | 2024-01-09 11:55AM EDT | 195.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 127 | 78.03% |
| CI240621P00200000 | 2024-05-07 10:05AM EDT | 200.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 2 | 121 | 72.71% |
| CI240621P00210000 | 2024-05-07 9:40AM EDT | 210.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 10 | 30 | 66.99% |
| CI240621P00220000 | 2024-05-08 3:19PM EDT | 220.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 258 | 53.61% |
| CI240621P00230000 | 2024-03-27 10:00AM EDT | 230.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 2 | 174 | 50.20% |
| CI240621P00240000 | 2024-05-07 9:41AM EDT | 240.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 10 | 266 | 53.44% |
| CI240621P00250000 | 2024-04-26 11:23AM EDT | 250.00 | 0.79 | 0.00 | 1.35 | 0.00 | - | 1 | 1,065 | 52.73% |
| CI240621P00260000 | 2024-03-26 9:33AM EDT | 260.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 185 | 48.41% |
| CI240621P00270000 | 2024-04-22 2:54PM EDT | 270.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 1 | 120 | 41.50% |
| CI240621P00280000 | 2024-04-29 11:48AM EDT | 280.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 25 | 524 | 38.17% |
| CI240621P00290000 | 2024-05-08 12:42PM EDT | 290.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 2 | 719 | 33.22% |
| CI240621P00300000 | 2024-05-09 9:46AM EDT | 300.00 | 0.35 | 0.05 | 0.60 | -0.05 | -12.50% | 1 | 790 | 27.08% |
| CI240621P00310000 | 2024-05-09 3:13PM EDT | 310.00 | 0.50 | 0.30 | 0.70 | -0.32 | -39.02% | 6 | 206 | 23.15% |
| CI240621P00320000 | 2024-05-09 12:17PM EDT | 320.00 | 1.08 | 0.85 | 1.10 | -0.20 | -15.62% | 4 | 113 | 20.55% |
| CI240621P00330000 | 2024-05-09 2:59PM EDT | 330.00 | 2.10 | 1.40 | 2.05 | -0.70 | -25.00% | 523 | 399 | 18.78% |
| CI240621P00340000 | 2024-05-09 1:58PM EDT | 340.00 | 4.35 | 3.70 | 4.10 | -0.85 | -16.35% | 7 | 428 | 17.73% |
| CI240621P00350000 | 2024-05-09 3:16PM EDT | 350.00 | 8.00 | 7.30 | 7.60 | -1.50 | -15.79% | 12 | 428 | 16.64% |
| CI240621P00360000 | 2024-05-02 9:54AM EDT | 360.00 | 16.24 | 12.80 | 13.40 | 0.00 | - | 16 | 144 | 16.45% |
| CI240621P00370000 | 2024-05-01 3:42PM EDT | 370.00 | 18.31 | 19.50 | 22.20 | 0.00 | - | 2 | 122 | 19.87% |
| CI240621P00380000 | 2024-03-27 3:34PM EDT | 380.00 | 23.51 | 27.30 | 29.30 | 0.00 | - | 4 | 4 | 13.14% |
| CI240621P00400000 | 2024-05-03 9:32AM EDT | 400.00 | 60.30 | 47.80 | 51.00 | 0.00 | - | 2 | 0 | 30.10% |
