Deutsche Märkte öffnen in 3 Stunden 32 Minuten
Nikkei 225
38.311,63 +237,65 (+0,62%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.364,04 +1.364,74 (+2,39%) CMC Crypto 200
1.350,48 +50,38 (+3,88%) 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:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240920C00210000 | 2024-04-29 11:32AM EDT | 210.00 | 150.65 | 141.70 | 145.20 | 0.00 | - | - | 1 | 55.43% |
| CI240920C00250000 | 2024-04-15 9:30AM EDT | 250.00 | 109.40 | 102.80 | 106.50 | 0.00 | - | 10 | 5 | 49.05% |
| CI240920C00280000 | 2024-03-11 11:28AM EDT | 280.00 | 73.85 | 84.60 | 87.20 | 0.00 | - | 1 | 1 | 54.24% |
| CI240920C00290000 | 2024-02-26 3:33PM EDT | 290.00 | 65.00 | 81.00 | 84.30 | 0.00 | - | 4 | 4 | 59.69% |
| CI240920C00300000 | 2024-04-15 10:11AM EDT | 300.00 | 62.30 | 56.80 | 59.70 | 0.00 | - | 6 | 9 | 34.27% |
| CI240920C00310000 | 2024-04-19 2:00PM EDT | 310.00 | 53.50 | 48.30 | 50.90 | 0.00 | - | 1 | 7 | 31.77% |
| CI240920C00320000 | 2024-05-01 9:30AM EDT | 320.00 | 42.01 | 40.00 | 43.20 | 0.00 | - | 1 | 12 | 30.50% |
| CI240920C00330000 | 2024-05-09 12:38PM EDT | 330.00 | 32.40 | 32.50 | 35.40 | -8.53 | -20.84% | 1 | 9 | 28.51% |
| CI240920C00340000 | 2024-05-06 1:42PM EDT | 340.00 | 22.90 | 26.00 | 28.60 | 0.00 | - | 34 | 21 | 27.20% |
| CI240920C00350000 | 2024-05-09 10:44AM EDT | 350.00 | 20.20 | 20.40 | 21.30 | +1.70 | +9.19% | 100 | 89 | 24.58% |
| CI240920C00360000 | 2024-05-08 10:46AM EDT | 360.00 | 14.60 | 15.20 | 16.10 | 0.00 | - | 9 | 56 | 23.64% |
| CI240920C00370000 | 2024-05-09 2:05PM EDT | 370.00 | 10.70 | 11.00 | 11.70 | 0.00 | - | 1 | 68 | 22.71% |
| CI240920C00380000 | 2024-05-09 2:19PM EDT | 380.00 | 7.50 | 7.70 | 8.30 | +0.67 | +9.81% | 1 | 135 | 22.06% |
| CI240920C00390000 | 2024-05-08 11:20AM EDT | 390.00 | 4.75 | 5.10 | 6.20 | 0.00 | - | 1 | 49 | 22.28% |
| CI240920C00400000 | 2024-05-08 11:20AM EDT | 400.00 | 3.17 | 3.30 | 3.90 | 0.00 | - | 1 | 102 | 21.25% |
| CI240920C00410000 | 2024-03-11 9:38AM EDT | 410.00 | 6.16 | 5.90 | 7.20 | 0.00 | - | 2 | 3 | 29.53% |
| CI240920C00420000 | 2024-04-09 10:50AM EDT | 420.00 | 5.30 | 1.20 | 1.75 | 0.00 | - | 1 | 2 | 21.01% |
| CI240920C00430000 | 2024-05-07 10:29AM EDT | 430.00 | 0.90 | 0.75 | 1.00 | +0.90 | - | - | 1 | 20.37% |
| CI240920C00450000 | 2024-03-12 11:23AM EDT | 450.00 | 2.40 | 1.45 | 2.10 | 0.00 | - | 1 | 2 | 27.89% |
| CI240920C00470000 | 2024-03-11 2:10PM EDT | 470.00 | 1.05 | 0.85 | 1.65 | 0.00 | - | 5 | 5 | 29.87% |
| CI240920C00520000 | 2024-05-01 10:02AM EDT | 520.00 | 0.40 | 0.00 | 0.70 | 0.00 | - | - | 2 | 32.36% |
| CI240920C00540000 | 2024-05-01 10:03AM EDT | 540.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | - | 6 | 34.49% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240920P00210000 | 2024-02-07 2:54PM EDT | 210.00 | 1.15 | 0.30 | 1.05 | 0.00 | - | 2 | 0 | 46.73% |
| CI240920P00220000 | 2024-01-29 3:13PM EDT | 220.00 | 3.40 | 0.60 | 1.35 | 0.00 | - | 3 | 8 | 45.12% |
| CI240920P00240000 | 2024-02-02 10:45AM EDT | 240.00 | 3.50 | 2.05 | 2.55 | 0.00 | - | 2 | 0 | 43.54% |
| CI240920P00250000 | 2024-05-06 1:38PM EDT | 250.00 | 0.75 | 0.40 | 0.85 | 0.00 | - | 1 | 156 | 31.49% |
| CI240920P00260000 | 2024-04-18 10:49AM EDT | 260.00 | 1.60 | 0.50 | 1.25 | 0.00 | - | 5 | 880 | 30.64% |
| CI240920P00270000 | 2024-05-02 3:53PM EDT | 270.00 | 1.75 | 0.90 | 1.55 | 0.00 | - | 2 | 79 | 28.77% |
| CI240920P00280000 | 2024-03-07 10:53AM EDT | 280.00 | 4.80 | 2.45 | 3.00 | 0.00 | - | 10 | 26 | 30.24% |
| CI240920P00290000 | 2024-05-09 3:59PM EDT | 290.00 | 2.07 | 1.80 | 2.40 | -1.61 | -43.75% | 4 | 7 | 25.03% |
| CI240920P00300000 | 2024-05-08 11:50AM EDT | 300.00 | 3.70 | 2.80 | 3.30 | 0.00 | - | 1 | 60 | 23.85% |
| CI240920P00310000 | 2024-05-09 11:30AM EDT | 310.00 | 4.83 | 3.40 | 4.60 | -2.72 | -36.03% | 1 | 22 | 22.84% |
| CI240920P00320000 | 2024-05-09 3:59PM EDT | 320.00 | 5.97 | 5.60 | 6.30 | -1.53 | -20.40% | 7 | 55 | 21.77% |
| CI240920P00330000 | 2024-05-09 11:30AM EDT | 330.00 | 9.03 | 8.00 | 8.70 | -3.06 | -25.31% | 1 | 263 | 20.91% |
| CI240920P00340000 | 2024-05-08 10:46AM EDT | 340.00 | 13.30 | 11.10 | 12.00 | 0.00 | - | 11 | 204 | 20.28% |
| CI240920P00350000 | 2024-05-08 10:46AM EDT | 350.00 | 17.50 | 14.90 | 16.40 | 0.00 | - | 10 | 778 | 19.94% |
| CI240920P00360000 | 2024-05-06 3:01PM EDT | 360.00 | 26.00 | 19.70 | 20.80 | 0.00 | - | 27 | 35 | 18.50% |
| CI240920P00370000 | 2024-05-03 9:40AM EDT | 370.00 | 37.04 | 25.40 | 28.00 | 0.00 | - | 1 | 11 | 19.31% |
| CI240920P00380000 | 2024-05-03 9:40AM EDT | 380.00 | 44.85 | 32.20 | 35.00 | 0.00 | - | 1 | 6 | 18.83% |
| CI240920P00390000 | 2024-04-05 2:00PM EDT | 390.00 | 35.91 | 48.90 | 51.40 | 0.00 | - | 2 | 4 | 30.91% |
| CI240920P00400000 | 2024-05-02 10:55AM EDT | 400.00 | 51.30 | 48.30 | 51.80 | 0.00 | - | - | 1 | 19.06% |
