Deutsche Märkte schließen in 15 Minuten
DAX
18.686,60 +188,22 (+1,02%) Euro Stoxx 50
5.054,41 +38,31 (+0,76%) Dow Jones 30
39.323,89 +267,50 (+0,68%) Gold
2.339,70 +17,40 (+0,75%) EUR/USD
1,0783 +0,0031 (+0,29%) Bitcoin EUR
57.564,71 -393,26 (-0,68%)
The Cigna Group (CI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:44PM EDT. Markt geöffnet.
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240510C00250000 | 2024-05-02 9:43AM EDT | 250.00 | 106.40 | 97.80 | 100.80 | 0.00 | - | - | 1 | 279.49% |
| CI240510C00310000 | 2024-05-02 9:53AM EDT | 310.00 | 39.70 | 38.60 | 40.80 | 0.00 | - | - | 3 | 86.72% |
| CI240510C00320000 | 2024-05-06 3:39PM EDT | 320.00 | 23.20 | 28.00 | 30.80 | 0.00 | - | 1 | 19 | 98.68% |
| CI240510C00330000 | 2024-04-19 11:53AM EDT | 330.00 | 25.76 | 17.90 | 20.80 | 0.00 | - | 1 | 1 | 72.85% |
| CI240510C00335000 | 2024-05-06 9:34AM EDT | 335.00 | 10.00 | 13.80 | 15.30 | 0.00 | - | 27 | 35 | 51.00% |
| CI240510C00337500 | 2024-05-08 11:44AM EDT | 337.50 | 8.30 | 10.80 | 12.90 | 0.00 | - | 2 | 13 | 46.34% |
| CI240510C00340000 | 2024-05-08 2:15PM EDT | 340.00 | 8.66 | 8.60 | 10.70 | +2.06 | +31.21% | 5 | 89 | 44.02% |
| CI240510C00342500 | 2024-05-08 11:43AM EDT | 342.50 | 3.70 | 6.30 | 8.10 | 0.00 | - | 4 | 119 | 35.38% |
| CI240510C00345000 | 2024-05-09 12:57PM EDT | 345.00 | 4.50 | 3.90 | 5.60 | +1.12 | +33.14% | 18 | 304 | 27.71% |
| CI240510C00347500 | 2024-05-09 12:17PM EDT | 347.50 | 2.00 | 2.20 | 2.70 | +0.60 | +42.86% | 102 | 620 | 14.92% |
| CI240510C00350000 | 2024-05-09 11:46AM EDT | 350.00 | 0.55 | 0.65 | 0.95 | 0.00 | - | 34 | 384 | 11.70% |
| CI240510C00352500 | 2024-05-07 10:56AM EDT | 352.50 | 0.30 | 0.10 | 0.30 | 0.00 | - | 3 | 59 | 12.45% |
| CI240510C00355000 | 2024-05-08 3:57PM EDT | 355.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 2 | 64 | 16.50% |
| CI240510C00357500 | 2024-05-08 3:24PM EDT | 357.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 24 | 72 | 20.31% |
| CI240510C00360000 | 2024-05-08 10:00AM EDT | 360.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 224 | 25.00% |
| CI240510C00362500 | 2024-05-02 3:38PM EDT | 362.50 | 0.45 | 0.00 | 0.15 | 0.00 | - | 8 | 4 | 29.49% |
| CI240510C00365000 | 2024-05-06 9:42AM EDT | 365.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 34 | 31.45% |
| CI240510C00367500 | 2024-05-03 9:33AM EDT | 367.50 | 0.23 | 0.00 | 0.05 | 0.00 | - | 1 | 235 | 31.84% |
| CI240510C00370000 | 2024-05-09 9:41AM EDT | 370.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 6 | 439 | 35.55% |
| CI240510C00372500 | 2024-05-02 2:01PM EDT | 372.50 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 6 | 6 | 43.36% |
| CI240510C00375000 | 2024-05-08 9:38AM EDT | 375.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 20 | 47.07% |
| CI240510C00380000 | 2024-05-08 9:42AM EDT | 380.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 54.49% |
| CI240510C00385000 | 2024-05-06 11:57AM EDT | 385.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 41 | 56.06% |
| CI240510C00390000 | 2024-05-08 12:26PM EDT | 390.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 47 | 57.81% |
| CI240510C00395000 | 2024-05-06 9:36AM EDT | 395.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 63.28% |
| CI240510C00405000 | 2024-05-07 11:12AM EDT | 405.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 48 | 98 | 80.86% |
| CI240510C00410000 | 2024-05-07 9:36AM EDT | 410.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 134 | 86.72% |
| CI240510C00415000 | 2024-05-03 9:42AM EDT | 415.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 20 | 92.58% |
| CI240510C00420000 | 2024-05-03 9:41AM EDT | 420.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 14 | 98.05% |
| CI240510C00425000 | 2024-05-02 1:58PM EDT | 425.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 45 | 103.52% |
| CI240510C00430000 | 2024-05-01 10:26AM EDT | 430.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | - | 6 | 108.98% |
| CI240510C00440000 | 2024-05-07 9:31AM EDT | 440.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 280 | 111.72% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240510P00275000 | 2024-04-25 12:41PM EDT | 275.00 | 0.33 | 0.00 | 0.60 | 0.00 | - | - | 2 | 160.55% |
| CI240510P00285000 | 2024-05-03 10:41AM EDT | 285.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 22 | 101.56% |
| CI240510P00300000 | 2024-05-06 11:24AM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 28 | 78.13% |
| CI240510P00305000 | 2024-05-07 9:46AM EDT | 305.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 11 | 13 | 70.70% |
| CI240510P00310000 | 2024-05-08 9:58AM EDT | 310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 19 | 63.28% |
| CI240510P00315000 | 2024-05-01 12:50PM EDT | 315.00 | 0.33 | 0.00 | 0.10 | 0.00 | - | - | 10 | 60.16% |
| CI240510P00320000 | 2024-05-08 10:19AM EDT | 320.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 20 | 52.15% |
| CI240510P00325000 | 2024-05-07 12:52PM EDT | 325.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 59 | 48.63% |
| CI240510P00330000 | 2024-05-09 12:21PM EDT | 330.00 | 0.05 | 0.00 | 0.10 | -0.19 | -79.17% | 19 | 91 | 39.84% |
| CI240510P00332500 | 2024-05-03 3:08PM EDT | 332.50 | 0.72 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 35.45% |
| CI240510P00335000 | 2024-05-08 3:57PM EDT | 335.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 60 | 39.99% |
| CI240510P00337500 | 2024-05-09 10:26AM EDT | 337.50 | 0.10 | 0.00 | 0.15 | -0.07 | -41.18% | 10 | 32 | 28.52% |
| CI240510P00340000 | 2024-05-09 1:12PM EDT | 340.00 | 0.05 | 0.05 | 0.15 | -0.20 | -80.00% | 35 | 285 | 23.58% |
| CI240510P00342500 | 2024-05-09 1:12PM EDT | 342.50 | 0.05 | 0.05 | 0.10 | -0.20 | -80.00% | 24 | 323 | 16.90% |
| CI240510P00345000 | 2024-05-09 12:24PM EDT | 345.00 | 0.10 | 0.05 | 0.15 | -0.40 | -80.00% | 114 | 184 | 13.18% |
| CI240510P00347500 | 2024-05-09 12:18PM EDT | 347.50 | 0.35 | 0.20 | 0.35 | -1.10 | -75.86% | 23 | 75 | 10.18% |
| CI240510P00350000 | 2024-05-09 1:16PM EDT | 350.00 | 1.05 | 1.00 | 1.30 | -3.55 | -77.17% | 42 | 49 | 9.67% |
| CI240510P00352500 | 2024-05-08 10:43AM EDT | 352.50 | 5.00 | 2.60 | 3.50 | 0.00 | - | 1 | 31 | 14.50% |
| CI240510P00355000 | 2024-05-09 10:17AM EDT | 355.00 | 6.90 | 4.70 | 6.00 | -4.10 | -37.27% | 1 | 31 | 21.02% |
| CI240510P00357500 | 2024-05-07 11:31AM EDT | 357.50 | 12.34 | 7.10 | 8.50 | 0.00 | - | 2 | 4 | 26.95% |
| CI240510P00360000 | 2024-05-02 1:00PM EDT | 360.00 | 12.50 | 9.80 | 11.60 | 0.00 | - | 12 | 0 | 42.73% |
| CI240510P00362500 | 2024-05-02 12:27PM EDT | 362.50 | 14.73 | 12.10 | 14.50 | 0.00 | - | - | 1 | 54.88% |
| CI240510P00375000 | 2024-04-26 11:45AM EDT | 375.00 | 23.10 | 23.80 | 27.00 | 0.00 | - | 1 | 1 | 84.08% |
