Deutsche Märkte schließen in 7 Stunden 37 Minuten
DAX
18.788,26 +101,66 (+0,54%) Euro Stoxx 50
5.078,75 +24,34 (+0,48%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Gold
2.372,10 +31,80 (+1,36%) EUR/USD
1,0785 +0,0001 (+0,01%) Bitcoin EUR
58.554,32 +1.711,55 (+3,01%)
The Cigna Group (CI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CI240510C00310000 | 2024-05-02 9:53AM EDT | 310.00 | 39.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CI240510C00320000 | 2024-05-09 3:57PM EDT | 320.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| CI240510C00330000 | 2024-04-19 11:53AM EDT | 330.00 | 25.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CI240510C00335000 | 2024-05-06 9:34AM EDT | 335.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| CI240510C00337500 | 2024-05-08 11:44AM EDT | 337.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CI240510C00340000 | 2024-05-09 9:30AM EDT | 340.00 | 8.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CI240510C00342500 | 2024-05-09 3:44PM EDT | 342.50 | 7.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CI240510C00345000 | 2024-05-09 3:44PM EDT | 345.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| CI240510C00347500 | 2024-05-09 3:59PM EDT | 347.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| CI240510C00350000 | 2024-05-09 3:55PM EDT | 350.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| CI240510C00352500 | 2024-05-09 3:58PM EDT | 352.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| CI240510C00355000 | 2024-05-09 3:59PM EDT | 355.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CI240510C00357500 | 2024-05-09 2:00PM EDT | 357.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CI240510C00360000 | 2024-05-08 10:00AM EDT | 360.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CI240510C00362500 | 2024-05-02 3:38PM EDT | 362.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CI240510C00365000 | 2024-05-09 1:59PM EDT | 365.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CI240510C00367500 | 2024-05-09 2:59PM EDT | 367.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CI240510C00370000 | 2024-05-09 9:41AM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CI240510C00372500 | 2024-05-09 9:41AM EDT | 372.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CI240510C00375000 | 2024-05-08 9:38AM EDT | 375.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CI240510C00380000 | 2024-05-08 9:42AM EDT | 380.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CI240510C00385000 | 2024-05-06 11:57AM EDT | 385.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| CI240510C00390000 | 2024-05-08 12:26PM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CI240510C00395000 | 2024-05-06 9:36AM EDT | 395.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CI240510C00400000 | 2024-05-07 9:54AM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CI240510C00405000 | 2024-05-07 11:12AM EDT | 405.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| CI240510C00410000 | 2024-05-07 9:36AM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CI240510C00415000 | 2024-05-03 9:42AM EDT | 415.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CI240510C00420000 | 2024-05-03 9:41AM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CI240510C00425000 | 2024-05-02 1:58PM EDT | 425.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CI240510C00430000 | 2024-05-01 10:26AM EDT | 430.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CI240510C00440000 | 2024-05-07 9:31AM EDT | 440.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
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 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CI240510P00285000 | 2024-05-03 10:41AM EDT | 285.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CI240510P00295000 | 2024-05-07 9:36AM EDT | 295.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CI240510P00300000 | 2024-05-06 11:24AM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| CI240510P00305000 | 2024-05-07 9:46AM EDT | 305.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| CI240510P00310000 | 2024-05-09 3:20PM EDT | 310.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CI240510P00315000 | 2024-05-01 12:50PM EDT | 315.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CI240510P00320000 | 2024-05-08 10:19AM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CI240510P00325000 | 2024-05-07 12:52PM EDT | 325.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CI240510P00330000 | 2024-05-09 12:21PM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| CI240510P00332500 | 2024-05-03 3:08PM EDT | 332.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CI240510P00335000 | 2024-05-08 3:57PM EDT | 335.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CI240510P00337500 | 2024-05-09 10:26AM EDT | 337.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CI240510P00340000 | 2024-05-09 3:41PM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| CI240510P00342500 | 2024-05-09 3:41PM EDT | 342.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| CI240510P00345000 | 2024-05-09 3:59PM EDT | 345.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 6.25% |
| CI240510P00347500 | 2024-05-09 3:49PM EDT | 347.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| CI240510P00350000 | 2024-05-09 3:56PM EDT | 350.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 1.56% |
| CI240510P00352500 | 2024-05-08 10:43AM EDT | 352.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CI240510P00355000 | 2024-05-09 10:17AM EDT | 355.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CI240510P00357500 | 2024-05-07 11:31AM EDT | 357.50 | 12.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CI240510P00360000 | 2024-05-02 1:00PM EDT | 360.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CI240510P00362500 | 2024-05-02 12:27PM EDT | 362.50 | 14.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CI240510P00375000 | 2024-04-26 11:45AM EDT | 375.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
