Deutsche Märkte geschlossen
Nikkei 225
38.073,98 -128,39 (-0,34%) Dow Jones 30
39.387,76 +331,37 (+0,85%) Bitcoin EUR
58.020,19 +482,77 (+0,84%) CMC Crypto 200
1.343,44 +43,34 (+3,33%) Nasdaq Compositive
16.346,26 +43,51 (+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. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CI250620C00175000 | 2024-04-05 2:10PM EDT | 175.00 | 196.28 | 171.60 | 176.00 | 0.00 | - | 1 | 0 | 20.70% |
| CI250620C00180000 | 2024-04-05 2:10PM EDT | 180.00 | 191.71 | 167.00 | 171.50 | 0.00 | - | 1 | 1 | 30.07% |
| CI250620C00220000 | 2024-04-16 1:23PM EDT | 220.00 | 141.63 | 139.60 | 144.00 | 0.00 | - | - | 1 | 47.51% |
| CI250620C00240000 | 2024-04-16 3:50PM EDT | 240.00 | 124.10 | 122.00 | 127.00 | 0.00 | - | - | 1 | 44.60% |
| CI250620C00270000 | 2024-05-02 11:25AM EDT | 270.00 | 101.38 | 97.00 | 100.10 | 0.00 | - | - | 1 | 38.19% |
| CI250620C00280000 | 2024-02-27 10:56AM EDT | 280.00 | 87.96 | 104.00 | 108.50 | 0.00 | - | 10 | 3 | 51.27% |
| CI250620C00290000 | 2024-03-07 12:46PM EDT | 290.00 | 82.40 | 95.60 | 100.00 | 0.00 | - | 9 | 17 | 48.76% |
| CI250620C00300000 | 2024-04-16 2:46PM EDT | 300.00 | 77.50 | 74.50 | 77.90 | 0.00 | - | 7 | 8 | 35.36% |
| CI250620C00310000 | 2024-04-09 10:54AM EDT | 310.00 | 79.40 | 67.50 | 71.50 | 0.00 | - | 1 | 22 | 34.86% |
| CI250620C00320000 | 2024-05-07 11:08AM EDT | 320.00 | 59.30 | 60.50 | 65.00 | 0.00 | - | 2 | 9 | 34.07% |
| CI250620C00330000 | 2024-05-08 9:38AM EDT | 330.00 | 54.25 | 54.40 | 58.10 | 0.00 | - | 1 | 3 | 32.80% |
| CI250620C00340000 | 2024-05-03 10:07AM EDT | 340.00 | 43.28 | 48.10 | 52.30 | 0.00 | - | 5 | 7 | 32.13% |
| CI250620C00350000 | 2024-05-07 10:58AM EDT | 350.00 | 41.10 | 42.40 | 46.50 | 0.00 | - | 2 | 28 | 31.26% |
| CI250620C00360000 | 2024-05-09 12:43PM EDT | 360.00 | 38.20 | 37.40 | 40.60 | +1.10 | +2.96% | 1 | 72 | 30.11% |
| CI250620C00370000 | 2024-05-09 12:55PM EDT | 370.00 | 32.90 | 31.80 | 34.10 | +1.00 | +3.13% | 3 | 33 | 28.35% |
| CI250620C00380000 | 2024-05-09 12:55PM EDT | 380.00 | 28.50 | 28.00 | 31.10 | +0.10 | +0.35% | 2 | 27 | 28.72% |
| CI250620C00390000 | 2024-04-29 11:08AM EDT | 390.00 | 32.10 | 24.40 | 27.20 | 0.00 | - | 1 | 47 | 28.27% |
| CI250620C00400000 | 2024-05-02 2:10PM EDT | 400.00 | 22.40 | 20.70 | 23.40 | 0.00 | - | 13 | 28 | 27.66% |
| CI250620C00410000 | 2024-02-26 12:37PM EDT | 410.00 | 21.70 | 28.90 | 32.10 | 0.00 | - | 5 | 23 | 35.67% |
| CI250620C00420000 | 2024-03-08 11:30AM EDT | 420.00 | 19.60 | 25.00 | 28.00 | 0.00 | - | 2 | 131 | 34.63% |
| CI250620C00430000 | 2024-05-02 10:10AM EDT | 430.00 | 15.90 | 11.60 | 13.90 | 0.00 | - | 25 | 59 | 25.75% |
| CI250620C00440000 | 2024-03-28 9:55AM EDT | 440.00 | 20.90 | 14.40 | 17.20 | 0.00 | - | 1 | 62 | 29.91% |
| CI250620C00450000 | 2024-04-09 1:22PM EDT | 450.00 | 15.33 | 8.60 | 10.20 | 0.00 | - | 8 | 59 | 25.42% |
| CI250620C00460000 | 2024-04-04 1:55PM EDT | 460.00 | 15.45 | 6.50 | 8.40 | 0.00 | - | 8 | 4 | 24.98% |
| CI250620C00490000 | 2024-03-27 12:52PM EDT | 490.00 | 10.27 | 6.00 | 8.50 | 0.00 | - | 8 | 4 | 28.62% |
| CI250620C00540000 | 2024-05-07 10:12AM EDT | 540.00 | 1.90 | 1.60 | 3.00 | 0.00 | - | 2 | 2 | 26.03% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CI250620P00210000 | 2024-05-07 9:35AM EDT | 210.00 | 3.10 | 0.50 | 3.60 | 0.00 | - | 1 | 1 | 34.68% |
| CI250620P00220000 | 2024-04-11 9:53AM EDT | 220.00 | 4.70 | 2.70 | 3.90 | 0.00 | - | 1 | 2 | 32.75% |
| CI250620P00230000 | 2024-05-02 1:32PM EDT | 230.00 | 5.25 | 3.10 | 4.70 | 0.00 | - | 4 | 5 | 31.78% |
| CI250620P00240000 | 2024-05-09 10:32AM EDT | 240.00 | 5.30 | 4.30 | 5.40 | -0.90 | -14.52% | 3 | 8 | 30.45% |
| CI250620P00250000 | 2024-05-03 12:01PM EDT | 250.00 | 7.60 | 5.10 | 6.50 | 0.00 | - | 11 | 18 | 29.59% |
| CI250620P00260000 | 2024-04-22 9:48AM EDT | 260.00 | 8.77 | 6.40 | 7.80 | 0.00 | - | 1 | 35 | 28.78% |
| CI250620P00270000 | 2024-04-16 12:42PM EDT | 270.00 | 11.30 | 7.80 | 9.30 | 0.00 | - | 77 | 113 | 27.98% |
| CI250620P00280000 | 2024-04-16 11:32AM EDT | 280.00 | 13.60 | 9.10 | 11.00 | 0.00 | - | 9 | 85 | 27.16% |
| CI250620P00290000 | 2024-03-06 11:15AM EDT | 290.00 | 18.40 | 12.00 | 16.00 | 0.00 | - | 2 | 2 | 29.19% |
| CI250620P00300000 | 2024-04-04 11:37AM EDT | 300.00 | 14.60 | 16.70 | 18.90 | 0.00 | - | 3 | 153 | 28.75% |
| CI250620P00310000 | 2024-05-08 10:54AM EDT | 310.00 | 17.50 | 15.60 | 17.90 | 0.00 | - | 1 | 45 | 24.93% |
| CI250620P00320000 | 2024-04-16 10:58AM EDT | 320.00 | 24.40 | 18.50 | 21.80 | 0.00 | - | 40 | 50 | 24.93% |
| CI250620P00330000 | 2024-05-06 3:59PM EDT | 330.00 | 26.00 | 20.60 | 23.80 | 0.00 | - | 100 | 222 | 23.22% |
| CI250620P00340000 | 2024-05-07 12:27PM EDT | 340.00 | 28.40 | 25.00 | 27.10 | 0.00 | - | 3 | 200 | 22.22% |
| CI250620P00350000 | 2024-05-07 12:27PM EDT | 350.00 | 32.70 | 29.00 | 31.20 | 0.00 | - | 1 | 28 | 21.49% |
| CI250620P00360000 | 2024-05-09 12:43PM EDT | 360.00 | 35.60 | 33.30 | 36.30 | -1.90 | -5.07% | 5 | 50 | 21.12% |
| CI250620P00370000 | 2024-05-01 2:31PM EDT | 370.00 | 39.30 | 39.10 | 41.30 | 0.00 | - | 3 | 73 | 20.36% |
| CI250620P00380000 | 2024-05-01 2:30PM EDT | 380.00 | 44.20 | 43.70 | 46.80 | 0.00 | - | 4 | 13 | 19.58% |
