Deutsche Märkte geschlossen

The Cigna Group (CI)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
363,19-0,15 (-0,04%)
Börsenschluss: 04:00PM EDT
362,00 -1,19 (-0,33%)
Nachbörse: 07:53PM EDT
In the money
Anzeigen:ListeStellage
Callsfür5. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CI240405C002950002024-03-05 4:34PM EDT295.0039.8067.0071.000.00--1884.28%
CI240405C003100002024-03-05 12:04PM EDT310.0027.8852.4056.000.00--270.87%
CI240405C003150002024-03-05 3:34PM EDT315.0022.9547.5051.000.00--365.89%
CI240405C003200002024-03-07 10:31AM EDT320.0028.0042.6046.000.00-3960.82%
CI240405C003250002024-03-05 10:45AM EDT325.0017.4037.2041.000.00--152.39%
CI240405C003300002024-03-18 3:24PM EDT330.0024.8032.3036.000.00-256165.11%
CI240405C003350002024-03-15 1:44PM EDT335.0019.0527.3031.000.00-24058.17%
CI240405C003400002024-03-26 1:19PM EDT340.0020.6822.1026.000.00-61751.11%
CI240405C003425002024-03-22 12:05PM EDT342.5012.2220.0023.500.00-1147.52%
CI240405C003450002024-03-21 2:58PM EDT345.0012.1717.3021.300.00-5114145.83%
CI240405C003500002024-03-26 12:19PM EDT350.0011.1012.3016.500.00-14239.36%
CI240405C003525002024-03-25 11:24AM EDT352.5013.749.9012.80+7.65+125.62%40628.39%
CI240405C003550002024-03-28 12:03PM EDT355.0011.019.0010.60+0.87+8.58%49726.28%
CI240405C003575002024-03-28 10:11AM EDT357.508.805.908.30+0.63+7.71%11123.22%
CI240405C003600002024-03-28 2:43PM EDT360.006.105.306.80+0.30+5.17%12321823.62%
CI240405C003625002024-03-28 12:45PM EDT362.505.054.004.20+0.33+6.99%388917.95%
CI240405C003650002024-03-28 3:41PM EDT365.003.422.702.95+0.29+9.27%3410817.60%
CI240405C003700002024-03-28 3:32PM EDT370.001.501.051.25-0.35-18.92%5725317.09%
CI240405C003750002024-03-28 1:30PM EDT375.000.580.400.70+0.10+20.83%7619.34%
CI240405C003800002024-03-27 2:34PM EDT380.000.350.000.300.00-2419.97%
CI240405C003900002024-03-22 9:44AM EDT390.000.150.000.550.00-1232.42%
CI240405C004000002024-03-26 1:15PM EDT400.000.200.000.500.00-1140.19%
CI240405C004250002024-03-27 11:29AM EDT425.000.100.000.500.00-607252.69%
Putsfür5. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CI240405P002800002024-03-25 12:20PM EDT280.000.050.000.500.00-1183.40%
CI240405P002850002024-03-08 11:11AM EDT285.000.200.000.500.00-1178.42%
CI240405P003000002024-03-19 2:24PM EDT300.000.250.000.500.00-1012263.87%
CI240405P003050002024-03-04 10:38AM EDT305.001.230.000.500.00-8959.08%
CI240405P003100002024-03-25 10:03AM EDT310.000.190.000.500.00-222654.39%
CI240405P003150002024-03-04 2:27PM EDT315.002.650.000.500.00-20016156.20%
CI240405P003200002024-03-15 3:25PM EDT320.000.480.001.350.00-78954.30%
CI240405P003250002024-03-18 9:30AM EDT325.000.890.000.400.00-13443.92%
CI240405P003275002024-03-20 9:30AM EDT327.500.600.000.550.00--144.24%
CI240405P003300002024-03-18 9:30AM EDT330.001.140.000.550.00-14741.60%
CI240405P003350002024-03-26 12:05PM EDT335.000.200.000.650.00-131337.82%
CI240405P003375002024-03-27 9:49AM EDT337.500.300.000.700.00-101235.74%
CI240405P003400002024-03-27 2:34PM EDT340.000.200.000.750.00-262833.57%
CI240405P003425002024-03-27 2:33PM EDT342.500.200.050.300.00-32924.76%
CI240405P003450002024-03-28 9:45AM EDT345.000.280.050.45-0.04-12.50%13724.46%
CI240405P003475002024-03-28 10:43AM EDT347.500.270.200.40-0.08-22.86%17121.17%
CI240405P003500002024-03-28 3:03PM EDT350.000.400.350.50-0.10-20.00%14352619.63%
CI240405P003525002024-03-28 12:59PM EDT352.500.530.451.00-0.92-63.45%181021.02%
CI240405P003550002024-03-28 2:27PM EDT355.000.850.801.05-0.35-29.17%417018.07%
CI240405P003575002024-03-28 3:57PM EDT357.501.251.251.40-0.75-37.50%994716.64%
CI240405P003600002024-03-28 3:57PM EDT360.001.851.902.10-1.06-36.43%3310016.22%
CI240405P003625002024-03-28 2:33PM EDT362.502.852.853.10-0.42-12.84%225616.03%
CI240405P003650002024-03-28 3:48PM EDT365.003.604.004.40-0.90-20.00%991115.91%