Deutsche Märkte schließen in 2 Minuten
DAX
18.759,75 +73,15 (+0,39%) Euro Stoxx 50
5.079,11 +24,70 (+0,49%) Dow Jones 30
39.459,77 +72,01 (+0,18%) Gold
2.369,70 +29,40 (+1,26%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.790,72 -801,54 (-1,39%)
The Cigna Group (CI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:27AM EDT. Markt geöffnet.
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CI241018C00280000 | 2024-03-05 1:32PM EDT | 280.00 | 66.20 | 87.80 | 91.30 | 0.00 | - | 1 | 1 | 57.82% |
| CI241018C00300000 | 2024-02-22 4:30PM EDT | 300.00 | 58.00 | 63.90 | 67.50 | 0.00 | - | 5 | 8 | 45.05% |
| CI241018C00320000 | 2024-04-16 12:02PM EDT | 320.00 | 45.01 | 40.20 | 43.50 | 0.00 | - | 1 | 2 | 30.45% |
| CI241018C00340000 | 2024-05-02 10:10AM EDT | 340.00 | 30.75 | 26.30 | 29.00 | 0.00 | - | 4 | 26 | 26.92% |
| CI241018C00350000 | 2024-05-06 10:22AM EDT | 350.00 | 19.38 | 21.40 | 23.20 | 0.00 | - | 4 | 418 | 25.90% |
| CI241018C00360000 | 2024-05-01 9:30AM EDT | 360.00 | 19.88 | 16.70 | 17.60 | 0.00 | - | 1 | 38 | 24.41% |
| CI241018C00370000 | 2024-05-08 11:37AM EDT | 370.00 | 12.23 | 12.40 | 13.50 | 0.00 | - | 2 | 14 | 23.81% |
| CI241018C00380000 | 2024-05-09 12:57PM EDT | 380.00 | 9.60 | 9.20 | 10.10 | 0.00 | - | 5 | 31 | 23.25% |
| CI241018C00390000 | 2024-05-07 2:53PM EDT | 390.00 | 6.50 | 6.50 | 7.10 | 0.00 | - | 31 | 42 | 22.37% |
| CI241018C00400000 | 2024-05-09 10:28AM EDT | 400.00 | 5.00 | 4.30 | 5.30 | 0.00 | - | 1 | 17 | 22.37% |
| CI241018C00410000 | 2024-05-08 3:37PM EDT | 410.00 | 3.25 | 3.10 | 3.70 | 0.00 | - | 1 | 3 | 21.99% |
| CI241018C00420000 | 2024-03-28 10:54AM EDT | 420.00 | 9.20 | 4.40 | 5.60 | 0.00 | - | 1 | 0 | 27.51% |
| CI241018C00430000 | 2024-04-25 2:01PM EDT | 430.00 | 3.50 | 1.25 | 2.00 | 0.00 | - | - | 1 | 22.23% |
| CI241018C00540000 | 2024-05-01 10:12AM EDT | 540.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | - | 16 | 30.19% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CI241018P00270000 | 2024-03-26 12:19PM EDT | 270.00 | 2.70 | 1.70 | 2.95 | 0.00 | - | 2 | 2 | 30.05% |
| CI241018P00280000 | 2024-05-02 10:18AM EDT | 280.00 | 2.74 | 1.90 | 2.55 | 0.00 | - | 1 | 3 | 25.68% |
| CI241018P00290000 | 2024-05-02 3:45PM EDT | 290.00 | 4.50 | 2.65 | 3.20 | 0.00 | - | - | 5 | 24.07% |
| CI241018P00300000 | 2024-05-02 2:19PM EDT | 300.00 | 6.00 | 3.80 | 4.60 | 0.00 | - | 2 | 29 | 23.53% |
| CI241018P00310000 | 2024-05-07 1:13PM EDT | 310.00 | 6.50 | 5.20 | 6.40 | 0.00 | - | 2 | 26 | 22.90% |
| CI241018P00320000 | 2024-05-10 10:14AM EDT | 320.00 | 7.30 | 7.10 | 7.70 | -1.90 | -20.65% | 9 | 59 | 20.89% |
| CI241018P00330000 | 2024-05-10 10:13AM EDT | 330.00 | 9.80 | 9.70 | 10.10 | -1.90 | -16.24% | 12 | 105 | 19.76% |
| CI241018P00340000 | 2024-05-07 1:02PM EDT | 340.00 | 15.30 | 13.00 | 13.70 | 0.00 | - | 7 | 419 | 19.22% |
| CI241018P00350000 | 2024-05-07 1:03PM EDT | 350.00 | 19.80 | 16.80 | 17.70 | 0.00 | - | 10 | 72 | 18.19% |
| CI241018P00360000 | 2024-05-01 1:14PM EDT | 360.00 | 21.60 | 22.40 | 23.50 | 0.00 | - | 44 | 116 | 18.13% |
| CI241018P00370000 | 2024-04-25 3:25PM EDT | 370.00 | 28.20 | 27.70 | 29.10 | 0.00 | - | 3 | 152 | 16.79% |
| CI241018P00380000 | 2024-04-10 10:52AM EDT | 380.00 | 32.21 | 34.20 | 36.50 | 0.00 | - | 2 | 15 | 16.48% |
| CI241018P00390000 | 2024-04-10 9:49AM EDT | 390.00 | 39.41 | 42.10 | 44.20 | 0.00 | - | 2 | 6 | 15.36% |
| CI241018P00420000 | 2024-04-02 12:47PM EDT | 420.00 | 61.00 | 74.20 | 77.50 | 0.00 | - | 1 | 1 | 27.95% |
