Deutsche Märkte schließen in 3 Stunden 53 Minuten
DAX
18.775,29 +88,69 (+0,47%) Euro Stoxx 50
5.086,80 +32,39 (+0,64%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Gold
2.380,20 +39,90 (+1,70%) EUR/USD
1,0782 -0,0002 (-0,02%) Bitcoin EUR
58.460,16 +1.880,43 (+3,32%)
The Cigna Group (CI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CI241115C00155000 | 2024-01-19 4:54PM EDT | 155.00 | 149.50 | 187.30 | 191.50 | 0.00 | - | 1 | 0 | 0.00% |
| CI241115C00230000 | 2024-01-12 10:39AM EDT | 230.00 | 86.50 | 111.70 | 114.60 | 0.00 | - | - | 0 | 0.00% |
| CI241115C00270000 | 2024-02-05 3:46PM EDT | 270.00 | 69.90 | 81.60 | 83.50 | 0.00 | - | - | 1 | 27.15% |
| CI241115C00280000 | 2024-02-27 1:48PM EDT | 280.00 | 76.87 | 93.00 | 97.50 | 0.00 | - | - | 1 | 58.23% |
| CI241115C00290000 | 2024-04-16 2:46PM EDT | 290.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 0.00% |
| CI241115C00300000 | 2024-05-08 11:17AM EDT | 300.00 | 59.84 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CI241115C00310000 | 2024-03-07 2:59PM EDT | 310.00 | 55.60 | 67.80 | 71.20 | 0.00 | - | 1 | 1 | 50.75% |
| CI241115C00320000 | 2024-01-30 4:49PM EDT | 320.00 | 21.60 | 41.80 | 43.70 | 0.00 | - | - | 8 | 26.19% |
| CI241115C00330000 | 2024-05-02 11:15AM EDT | 330.00 | 42.20 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| CI241115C00340000 | 2024-04-09 11:24AM EDT | 340.00 | 44.37 | 32.60 | 35.00 | 0.00 | - | 3 | 8 | 29.40% |
| CI241115C00350000 | 2024-05-03 1:34PM EDT | 350.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 76 | 136 | 0.00% |
| CI241115C00360000 | 2024-05-06 10:22AM EDT | 360.00 | 19.26 | 0.00 | 0.00 | 0.00 | - | 4 | 57 | 0.78% |
| CI241115C00370000 | 2024-05-07 11:03AM EDT | 370.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 1.56% |
| CI241115C00380000 | 2024-05-03 11:25AM EDT | 380.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 13 | 53 | 3.13% |
| CI241115C00390000 | 2024-05-03 11:29AM EDT | 390.00 | 9.42 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 3.13% |
| CI241115C00400000 | 2024-05-06 10:17AM EDT | 400.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 3.13% |
| CI241115C00410000 | 2024-05-03 1:35PM EDT | 410.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 3.13% |
| CI241115C00420000 | 2024-05-08 3:04PM EDT | 420.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 6 | 44 | 6.25% |
| CI241115C00430000 | 2024-03-15 10:59AM EDT | 430.00 | 8.00 | 5.30 | 6.50 | 0.00 | - | 1 | 14 | 28.07% |
| CI241115C00440000 | 2024-04-02 10:30AM EDT | 440.00 | 8.08 | 3.20 | 4.20 | 0.00 | - | - | 2 | 26.22% |
| CI241115C00470000 | 2024-05-02 3:57PM EDT | 470.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 5 | 6.25% |
| CI241115C00480000 | 2024-05-07 12:26PM EDT | 480.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 6.25% |
| CI241115C00540000 | 2024-05-02 9:57AM EDT | 540.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CI241115P00150000 | 2024-03-05 12:01PM EDT | 150.00 | 2.25 | 0.00 | 0.70 | 0.00 | - | - | 97 | 52.15% |
| CI241115P00160000 | 2024-02-06 1:41PM EDT | 160.00 | 0.46 | 0.00 | 0.80 | 0.00 | - | - | 5 | 54.69% |
| CI241115P00195000 | 2024-01-31 2:46PM EDT | 195.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 12.50% |
| CI241115P00200000 | 2024-02-07 2:55PM EDT | 200.00 | 1.60 | 0.90 | 1.65 | 0.00 | - | 2 | 2 | 46.20% |
| CI241115P00210000 | 2024-02-02 1:20PM EDT | 210.00 | 2.20 | 0.05 | 3.90 | 0.00 | - | 7 | 4 | 51.84% |
| CI241115P00220000 | 2024-03-01 1:41PM EDT | 220.00 | 2.20 | 0.00 | 3.30 | 0.00 | - | 1 | 3 | 46.02% |
| CI241115P00230000 | 2024-03-12 12:54PM EDT | 230.00 | 2.30 | 0.65 | 2.65 | 0.00 | - | - | 1 | 40.23% |
| CI241115P00240000 | 2024-02-14 12:16PM EDT | 240.00 | 3.61 | 1.65 | 2.95 | 0.00 | - | 2 | 2 | 37.89% |
| CI241115P00250000 | 2024-05-02 1:00PM EDT | 250.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| CI241115P00260000 | 2024-04-30 12:43PM EDT | 260.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 6.25% |
| CI241115P00270000 | 2024-04-30 12:43PM EDT | 270.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 1 | 611 | 6.25% |
| CI241115P00280000 | 2024-05-08 3:06PM EDT | 280.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 6.25% |
| CI241115P00290000 | 2024-03-25 12:47PM EDT | 290.00 | 6.48 | 5.20 | 6.40 | 0.00 | - | 1 | 3 | 28.78% |
| CI241115P00300000 | 2024-02-16 3:04PM EDT | 300.00 | 11.40 | 7.70 | 10.20 | 0.00 | - | 1 | 2 | 30.86% |
| CI241115P00310000 | 2024-05-02 2:28PM EDT | 310.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 21 | 25 | 3.13% |
| CI241115P00320000 | 2024-05-06 1:23PM EDT | 320.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 3.13% |
| CI241115P00330000 | 2024-03-21 2:13PM EDT | 330.00 | 16.20 | 14.80 | 16.20 | 0.00 | - | 10 | 27 | 25.88% |
| CI241115P00340000 | 2024-03-22 10:31AM EDT | 340.00 | 19.30 | 18.00 | 19.70 | 0.00 | - | 10 | 117 | 24.98% |
| CI241115P00350000 | 2024-05-03 2:11PM EDT | 350.00 | 26.39 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.10% |
| CI241115P00360000 | 2024-04-19 2:07PM EDT | 360.00 | 28.64 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 0.00% |
| CI241115P00370000 | 2024-04-29 11:44AM EDT | 370.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 0.00% |
| CI241115P00380000 | 2024-04-24 1:38PM EDT | 380.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 16 | 21 | 0.00% |
| CI241115P00420000 | 2024-04-22 10:00AM EDT | 420.00 | 67.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CI241115P00460000 | 2024-02-05 10:30AM EDT | 460.00 | 130.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CI241115P00470000 | 2024-02-05 10:30AM EDT | 470.00 | 140.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
