Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.177,55 -1.851,77 (-3,19%)
The Cigna Group (CI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CI250117C00125000 | 2023-12-11 10:48AM EDT | 125.00 | 173.80 | 180.10 | 184.00 | 0.00 | - | 1 | 8 | 0.00% |
| CI250117C00130000 | 2023-10-27 10:22AM EDT | 130.00 | 177.73 | 159.00 | 164.00 | 0.00 | - | 1 | 0 | 0.00% |
| CI250117C00135000 | 2023-07-20 2:25PM EDT | 135.00 | 164.20 | 144.50 | 149.50 | 0.00 | - | 3 | 3 | 0.00% |
| CI250117C00140000 | 2024-03-12 1:25PM EDT | 140.00 | 207.00 | 214.40 | 218.20 | 0.00 | - | 5 | 8 | 87.96% |
| CI250117C00145000 | 2022-12-06 10:46AM EDT | 145.00 | 194.27 | 168.00 | 171.20 | 0.00 | - | - | 1 | 0.00% |
| CI250117C00150000 | 2024-01-31 11:17AM EDT | 150.00 | 154.70 | 0.00 | 0.00 | 0.00 | - | 9 | 21 | 0.00% |
| CI250117C00155000 | 2024-02-06 3:39PM EDT | 155.00 | 175.00 | 190.00 | 194.50 | 0.00 | - | 1 | 7 | 51.39% |
| CI250117C00160000 | 2023-11-29 3:04PM EDT | 160.00 | 109.45 | 143.20 | 146.00 | 0.00 | - | 2 | 3 | 0.00% |
| CI250117C00165000 | 2024-03-01 3:07PM EDT | 165.00 | 170.70 | 200.50 | 204.70 | 0.00 | - | 2 | 3 | 100.22% |
| CI250117C00170000 | 2024-03-15 2:32PM EDT | 170.00 | 187.10 | 182.00 | 185.80 | 0.00 | - | 1 | 4 | 64.91% |
| CI250117C00175000 | 2024-04-26 9:33AM EDT | 175.00 | 183.09 | 175.60 | 178.20 | 0.00 | - | 2 | 13 | 56.04% |
| CI250117C00180000 | 2023-12-27 11:33AM EDT | 180.00 | 126.63 | 122.00 | 127.00 | 0.00 | - | 5 | 7 | 0.00% |
| CI250117C00185000 | 2024-05-03 9:50AM EDT | 185.00 | 157.72 | 166.00 | 169.10 | 0.00 | - | 1 | 32 | 54.35% |
| CI250117C00190000 | 2024-02-26 3:25PM EDT | 190.00 | 159.28 | 176.70 | 181.40 | 0.00 | - | 1 | 3 | 87.85% |
| CI250117C00195000 | 2024-02-02 12:21PM EDT | 195.00 | 137.20 | 141.50 | 145.50 | 0.00 | - | 1 | 3 | 0.00% |
| CI250117C00200000 | 2024-03-14 3:52PM EDT | 200.00 | 157.00 | 154.00 | 157.90 | 0.00 | - | 1 | 51 | 57.48% |
| CI250117C00210000 | 2023-12-12 2:42PM EDT | 210.00 | 99.50 | 103.20 | 106.90 | 0.00 | - | 1 | 9 | 0.00% |
| CI250117C00220000 | 2024-03-27 9:37AM EDT | 220.00 | 149.00 | 139.00 | 143.20 | 0.00 | - | 1 | 15 | 59.26% |
| CI250117C00230000 | 2024-01-09 4:09PM EDT | 230.00 | 95.99 | 110.70 | 115.00 | 0.00 | - | 1 | 158 | 0.00% |
| CI250117C00240000 | 2024-02-26 3:25PM EDT | 240.00 | 114.58 | 131.60 | 135.40 | 0.00 | - | 1 | 37 | 68.75% |
| CI250117C00250000 | 2024-01-25 2:57PM EDT | 250.00 | 63.90 | 105.30 | 109.00 | 0.00 | - | 1 | 252 | 43.95% |
| CI250117C00260000 | 2024-05-09 10:21AM EDT | 260.00 | 98.15 | 96.00 | 98.00 | 0.00 | - | 11,684 | 11,748 | 38.82% |
| CI250117C00270000 | 2024-05-10 11:20AM EDT | 270.00 | 89.00 | 87.30 | 90.30 | -1.00 | -1.11% | 6 | 5,835 | 38.59% |
| CI250117C00280000 | 2024-02-15 10:56AM EDT | 280.00 | 78.50 | 87.00 | 92.00 | 0.00 | - | 3 | 199 | 49.03% |
| CI250117C00290000 | 2024-02-13 1:11PM EDT | 290.00 | 69.10 | 77.60 | 80.50 | 0.00 | - | 3 | 447 | 43.22% |
| CI250117C00300000 | 2024-05-09 2:53PM EDT | 300.00 | 65.58 | 62.80 | 66.20 | 0.00 | - | 3 | 331 | 34.62% |
| CI250117C00310000 | 2024-05-07 11:08AM EDT | 310.00 | 55.40 | 55.30 | 58.20 | 0.00 | - | 2 | 421 | 32.85% |
| CI250117C00320000 | 2024-05-08 9:38AM EDT | 320.00 | 49.75 | 48.40 | 50.90 | 0.00 | - | 1 | 133 | 31.52% |
| CI250117C00330000 | 2024-05-09 1:48PM EDT | 330.00 | 43.90 | 41.50 | 44.00 | 0.00 | - | 1 | 202 | 30.27% |
| CI250117C00340000 | 2024-05-07 2:28PM EDT | 340.00 | 35.66 | 35.50 | 38.00 | 0.00 | - | 2 | 150 | 29.49% |
| CI250117C00350000 | 2024-05-07 11:33AM EDT | 350.00 | 30.30 | 30.30 | 32.30 | 0.00 | - | 17 | 292 | 28.60% |
| CI250117C00360000 | 2024-04-23 12:07PM EDT | 360.00 | 33.42 | 25.00 | 26.80 | 0.00 | - | 1 | 273 | 27.49% |
| CI250117C00370000 | 2024-05-08 11:37AM EDT | 370.00 | 20.93 | 20.40 | 22.50 | 0.00 | - | 2 | 186 | 27.01% |
| CI250117C00380000 | 2024-04-24 11:32AM EDT | 380.00 | 22.91 | 16.50 | 18.40 | 0.00 | - | 2 | 542 | 26.29% |
| CI250117C00390000 | 2024-05-10 1:27PM EDT | 390.00 | 13.70 | 13.30 | 15.60 | +0.75 | +5.79% | 2 | 109 | 26.35% |
| CI250117C00400000 | 2024-05-09 3:59PM EDT | 400.00 | 12.00 | 10.40 | 11.50 | 0.00 | - | 1 | 165 | 24.73% |
| CI250117C00410000 | 2024-05-10 3:55PM EDT | 410.00 | 8.55 | 8.30 | 9.40 | -10.13 | -54.23% | 5 | 205 | 24.64% |
| CI250117C00420000 | 2024-04-30 1:14PM EDT | 420.00 | 11.10 | 6.30 | 7.00 | 0.00 | - | 1 | 159 | 23.79% |
| CI250117C00430000 | 2024-05-09 3:55PM EDT | 430.00 | 5.60 | 4.70 | 5.60 | 0.00 | - | 3 | 253 | 23.73% |
| CI250117C00440000 | 2024-03-27 2:28PM EDT | 440.00 | 11.10 | 6.50 | 7.20 | 0.00 | - | 1 | 4 | 27.54% |
| CI250117C00450000 | 2024-05-10 11:00AM EDT | 450.00 | 2.75 | 2.65 | 3.40 | -3.05 | -52.59% | 1 | 25 | 23.40% |
| CI250117C00460000 | 2024-03-27 3:06PM EDT | 460.00 | 7.60 | 3.90 | 4.90 | 0.00 | - | 25 | 120 | 27.37% |
| CI250117C00470000 | 2024-05-02 3:53PM EDT | 470.00 | 2.35 | 1.25 | 2.75 | 0.00 | - | 3 | 30 | 24.84% |
| CI250117C00480000 | 2024-04-02 3:19PM EDT | 480.00 | 5.03 | 1.40 | 2.65 | 0.00 | - | 5 | 37 | 25.88% |
| CI250117C00490000 | 2024-05-03 10:38AM EDT | 490.00 | 1.60 | 0.20 | 3.20 | 0.00 | - | 1 | 46 | 28.31% |
| CI250117C00500000 | 2024-04-15 9:30AM EDT | 500.00 | 2.10 | 0.00 | 2.95 | 0.00 | - | 1 | 412 | 28.97% |
| CI250117C00540000 | 2024-04-09 1:11PM EDT | 540.00 | 1.35 | 0.00 | 0.85 | 0.00 | - | - | 0 | 26.55% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CI250117P00125000 | 2024-05-09 9:30AM EDT | 125.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 250 | 53.86% |
| CI250117P00130000 | 2023-12-01 12:22PM EDT | 130.00 | 1.10 | 0.35 | 1.40 | 0.00 | - | 3 | 4 | 59.25% |
| CI250117P00135000 | 2024-05-02 11:25AM EDT | 135.00 | 0.37 | 0.00 | 1.25 | 0.00 | - | 35 | 27 | 54.30% |
| CI250117P00140000 | 2024-04-23 3:31PM EDT | 140.00 | 0.45 | 0.00 | 2.30 | 0.00 | - | 1 | 30 | 57.67% |
| CI250117P00145000 | 2024-05-02 11:28AM EDT | 145.00 | 0.23 | 0.00 | 2.35 | 0.00 | - | 47 | 14 | 55.85% |
| CI250117P00150000 | 2024-05-02 11:25AM EDT | 150.00 | 0.53 | 0.00 | 0.70 | 0.00 | - | 35 | 123 | 49.54% |
| CI250117P00155000 | 2024-04-29 9:30AM EDT | 155.00 | 0.20 | 0.00 | 2.40 | 0.00 | - | 1 | 6 | 52.17% |
| CI250117P00160000 | 2024-05-02 11:28AM EDT | 160.00 | 0.42 | 0.00 | 0.70 | 0.00 | - | 47 | 89 | 46.06% |
| CI250117P00165000 | 2023-12-11 12:53PM EDT | 165.00 | 1.50 | 0.00 | 3.60 | 0.00 | - | 5 | 108 | 52.30% |
| CI250117P00170000 | 2023-12-11 12:53PM EDT | 170.00 | 1.70 | 0.00 | 2.50 | 0.00 | - | 1 | 857 | 53.92% |
| CI250117P00175000 | 2024-04-17 11:55AM EDT | 175.00 | 0.95 | 0.00 | 0.65 | 0.00 | - | 2 | 544 | 40.76% |
| CI250117P00180000 | 2023-12-11 12:21PM EDT | 180.00 | 3.00 | 0.00 | 4.60 | 0.00 | - | 3 | 304 | 57.80% |
| CI250117P00185000 | 2024-05-07 2:46PM EDT | 185.00 | 0.70 | 0.00 | 0.85 | 0.00 | - | 2 | 263 | 39.45% |
| CI250117P00190000 | 2024-03-12 9:57AM EDT | 190.00 | 1.20 | 0.00 | 3.00 | 0.00 | - | 1 | 440 | 48.54% |
| CI250117P00195000 | 2024-02-02 3:23PM EDT | 195.00 | 2.18 | 0.00 | 4.00 | 0.00 | - | 1 | 149 | 50.10% |
| CI250117P00200000 | 2024-03-12 1:43PM EDT | 200.00 | 1.80 | 1.00 | 2.55 | 0.00 | - | 2 | 413 | 43.43% |
| CI250117P00210000 | 2024-01-17 4:21PM EDT | 210.00 | 4.20 | 1.10 | 4.40 | 0.00 | - | 4 | 103 | 45.88% |
| CI250117P00220000 | 2024-04-29 9:30AM EDT | 220.00 | 1.90 | 0.00 | 3.30 | 0.00 | - | 1 | 127 | 39.44% |
| CI250117P00230000 | 2024-03-22 11:00AM EDT | 230.00 | 2.90 | 1.90 | 2.65 | 0.00 | - | 1 | 285 | 34.43% |
| CI250117P00240000 | 2024-05-06 10:56AM EDT | 240.00 | 2.80 | 0.15 | 2.20 | 0.00 | - | 1 | 1,118 | 30.19% |
| CI250117P00250000 | 2024-05-10 11:00AM EDT | 250.00 | 2.25 | 2.25 | 2.85 | -2.25 | -50.00% | 1 | 581 | 29.27% |
| CI250117P00260000 | 2024-05-03 3:16PM EDT | 260.00 | 4.70 | 2.90 | 3.90 | 0.00 | - | 9 | 657 | 28.88% |
| CI250117P00270000 | 2024-05-09 12:58PM EDT | 270.00 | 4.20 | 3.80 | 4.30 | 0.00 | - | 3 | 543 | 26.81% |
| CI250117P00280000 | 2024-05-10 2:10PM EDT | 280.00 | 5.50 | 4.80 | 5.80 | -1.30 | -19.12% | 5 | 421 | 26.47% |
| CI250117P00290000 | 2024-04-16 11:13AM EDT | 290.00 | 9.90 | 6.30 | 7.30 | 0.00 | - | 50 | 707 | 25.63% |
| CI250117P00300000 | 2024-05-10 3:55PM EDT | 300.00 | 8.65 | 8.00 | 9.20 | -2.65 | -23.45% | 4 | 864 | 24.90% |
| CI250117P00310000 | 2024-05-03 3:18PM EDT | 310.00 | 13.70 | 9.90 | 11.50 | 0.00 | - | 13 | 609 | 24.19% |
| CI250117P00320000 | 2024-05-03 2:46PM EDT | 320.00 | 16.90 | 12.20 | 14.40 | 0.00 | - | 7 | 213 | 23.65% |
| CI250117P00330000 | 2024-05-06 12:31PM EDT | 330.00 | 19.10 | 14.60 | 17.60 | 0.00 | - | 8 | 95 | 22.91% |
| CI250117P00340000 | 2024-04-30 12:32PM EDT | 340.00 | 19.40 | 19.00 | 21.00 | 0.00 | - | 2 | 86 | 21.88% |
| CI250117P00350000 | 2024-04-26 11:16AM EDT | 350.00 | 25.40 | 23.10 | 25.70 | 0.00 | - | 5 | 97 | 21.50% |
| CI250117P00360000 | 2024-04-26 11:17AM EDT | 360.00 | 30.10 | 27.80 | 30.50 | 0.00 | - | 5 | 91 | 20.66% |
| CI250117P00370000 | 2024-04-25 2:52PM EDT | 370.00 | 34.65 | 33.20 | 36.00 | 0.00 | - | 5 | 13 | 19.86% |
| CI250117P00380000 | 2024-04-29 12:30PM EDT | 380.00 | 38.10 | 38.70 | 42.20 | 0.00 | - | 1 | 25 | 19.09% |
| CI250117P00400000 | 2024-02-02 2:14PM EDT | 400.00 | 77.66 | 69.60 | 71.40 | 0.00 | - | 8 | 4 | 32.73% |
| CI250117P00410000 | 2024-04-02 11:28AM EDT | 410.00 | 57.06 | 65.60 | 69.50 | 0.00 | - | - | 4 | 22.98% |
| CI250117P00420000 | 2023-02-06 3:15PM EDT | 420.00 | 130.50 | 138.50 | 142.60 | 0.00 | - | - | 0 | 80.67% |
| CI250117P00430000 | 2023-01-30 3:49PM EDT | 430.00 | 121.32 | 140.20 | 144.40 | 0.00 | - | - | 0 | 75.82% |
| CI250117P00450000 | 2022-11-01 11:06AM EDT | 450.00 | 131.80 | 124.90 | 128.40 | 0.00 | - | - | 2 | 49.99% |
