Deutsche Märkte öffnen in 7 Stunden 19 Minuten
Nikkei 225
39.631,06 +47,98 (+0,12%) Dow Jones 30
39.169,52 +50,66 (+0,13%) Bitcoin EUR
58.509,72 -12,82 (-0,02%) CMC Crypto 200
1.342,37 +40,30 (+3,10%) Nasdaq Compositive
17.879,30 +146,70 (+0,83%) S&P 500
5.475,09 +14,61 (+0,27%)
The Cigna Group (CI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240802C00300000 | 2024-06-27 9:39AM EDT | 300.00 | 38.60 | 29.00 | 31.80 | 0.00 | - | - | 1 | 40.47% |
| CI240802C00310000 | 2024-06-28 10:07AM EDT | 310.00 | 25.00 | 20.90 | 22.30 | 0.00 | - | 4 | 9 | 32.82% |
| CI240802C00320000 | 2024-06-27 12:33PM EDT | 320.00 | 20.15 | 13.70 | 14.90 | 0.00 | - | 1 | 5 | 29.66% |
| CI240802C00325000 | 2024-06-18 9:51AM EDT | 325.00 | 19.00 | 10.80 | 11.60 | 0.00 | - | - | 4 | 28.05% |
| CI240802C00335000 | 2024-06-28 12:04PM EDT | 335.00 | 9.50 | 6.40 | 7.00 | 0.00 | - | 9 | 11 | 27.26% |
| CI240802C00340000 | 2024-06-21 2:01PM EDT | 340.00 | 10.81 | 4.50 | 5.40 | 0.00 | - | 3 | 6 | 27.33% |
| CI240802C00345000 | 2024-06-28 3:46PM EDT | 345.00 | 4.25 | 3.40 | 3.80 | 0.00 | - | 119 | 118 | 26.45% |
| CI240802C00350000 | 2024-06-28 1:55PM EDT | 350.00 | 3.40 | 2.35 | 2.80 | 0.00 | - | 7 | 13 | 26.51% |
| CI240802C00355000 | 2024-07-01 11:10AM EDT | 355.00 | 2.40 | 1.65 | 2.05 | -2.17 | -47.48% | 1 | 3 | 26.65% |
| CI240802C00360000 | 2024-07-01 1:02PM EDT | 360.00 | 1.40 | 1.15 | 1.50 | -1.90 | -57.58% | 1 | 2 | 26.88% |
| CI240802C00365000 | 2024-06-28 1:59PM EDT | 365.00 | 1.29 | 0.85 | 1.30 | 0.00 | - | 1 | 0 | 28.38% |
| CI240802C00370000 | 2024-06-24 2:43PM EDT | 370.00 | 2.35 | 0.45 | 1.20 | 0.00 | - | - | 1 | 30.24% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240802P00265000 | 2024-06-17 1:34PM EDT | 265.00 | 0.30 | 0.00 | 2.30 | 0.00 | - | - | 1 | 54.27% |
| CI240802P00270000 | 2024-06-17 2:18PM EDT | 270.00 | 0.35 | 0.05 | 1.65 | 0.00 | - | - | 35 | 46.29% |
| CI240802P00285000 | 2024-06-18 10:54AM EDT | 285.00 | 0.58 | 0.50 | 2.05 | 0.00 | - | - | 1 | 38.17% |
| CI240802P00290000 | 2024-06-26 11:37AM EDT | 290.00 | 0.61 | 0.70 | 1.30 | 0.00 | - | - | 4 | 30.35% |
| CI240802P00295000 | 2024-06-28 3:46PM EDT | 295.00 | 1.20 | 1.15 | 1.50 | 0.00 | - | 1 | 2 | 28.14% |
| CI240802P00305000 | 2024-06-21 11:40AM EDT | 305.00 | 1.45 | 2.25 | 2.80 | 0.00 | - | 6 | 5 | 26.57% |
| CI240802P00310000 | 2024-06-28 1:52PM EDT | 310.00 | 2.85 | 3.10 | 4.30 | 0.00 | - | 2 | 4 | 27.50% |
| CI240802P00315000 | 2024-06-28 3:46PM EDT | 315.00 | 4.40 | 4.40 | 5.00 | 0.00 | - | 3 | 3 | 24.98% |
| CI240802P00320000 | 2024-06-27 12:12PM EDT | 320.00 | 5.20 | 5.90 | 6.60 | +1.14 | +28.08% | 2 | 3 | 24.27% |
| CI240802P00330000 | 2024-06-25 11:12AM EDT | 330.00 | 5.26 | 9.40 | 11.20 | 0.00 | - | 1 | 2 | 23.42% |
| CI240802P00335000 | 2024-06-25 11:12AM EDT | 335.00 | 6.87 | 12.10 | 13.90 | 0.00 | - | - | 1 | 22.35% |
| CI240802P00340000 | 2024-06-24 1:35PM EDT | 340.00 | 8.08 | 15.90 | 18.00 | 0.00 | - | 2 | 3 | 24.08% |
