Deutsche Märkte schließen in 4 Stunden 16 Minuten
DAX
18.492,04 -4,75 (-0,03%) Euro Stoxx 50
4.987,67 +5,49 (+0,11%) Dow Jones 30
38.111,48 -330,02 (-0,86%) Gold
2.364,80 -1,70 (-0,07%) EUR/USD
1,0858 +0,0022 (+0,21%) Bitcoin EUR
62.900,33 +363,21 (+0,58%)
The Cigna Group (CI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:300.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240531C00300000 | 2024-05-23 10:11AM EDT | 2024-05-31 | 38.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CI240621C00300000 | 2024-05-30 9:45AM EDT | 2024-06-21 | 32.80 | 0.00 | 0.00 | -1.75 | -5.07% | 1 | 0 | 0.00% |
| CI240719C00300000 | 2024-05-23 11:20AM EDT | 2024-07-19 | 40.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CI240920C00300000 | 2024-05-24 1:22PM EDT | 2024-09-20 | 38.79 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| CI241018C00300000 | 2024-02-22 4:30PM EDT | 2024-10-18 | 58.00 | 63.90 | 67.50 | 0.00 | - | 5 | 8 | 62.61% |
| CI241115C00300000 | 2024-05-08 11:17AM EDT | 2024-11-15 | 59.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CI250117C00300000 | 2024-05-16 10:54AM EDT | 2025-01-17 | 58.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CI250620C00300000 | 2024-04-16 2:46PM EDT | 2025-06-20 | 77.50 | 63.50 | 67.20 | 0.00 | - | 7 | 8 | 39.05% |
| CI260116C00300000 | 2024-05-24 12:42PM EDT | 2026-01-16 | 70.10 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 0.00% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240531P00300000 | 2024-05-30 9:46AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 50.00% |
| CI240614P00300000 | 2024-05-23 10:45AM EDT | 2024-06-14 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| CI240621P00300000 | 2024-05-29 12:05PM EDT | 2024-06-21 | 0.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| CI240628P00300000 | 2024-05-20 9:59AM EDT | 2024-06-28 | 0.68 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 6.25% |
| CI240705P00300000 | 2024-05-30 9:47AM EDT | 2024-07-05 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| CI240719P00300000 | 2024-05-30 9:47AM EDT | 2024-07-19 | 1.22 | 0.00 | 0.00 | +0.32 | +35.56% | 1 | 0 | 6.25% |
| CI240920P00300000 | 2024-05-29 3:59PM EDT | 2024-09-20 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 459 | 3.13% |
| CI241018P00300000 | 2024-05-20 3:24PM EDT | 2024-10-18 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 3.13% |
| CI241115P00300000 | 2024-02-16 3:04PM EDT | 2024-11-15 | 11.40 | 7.70 | 10.20 | 0.00 | - | 1 | 2 | 26.18% |
| CI250117P00300000 | 2024-05-24 1:46PM EDT | 2025-01-17 | 10.00 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 3.13% |
| CI250620P00300000 | 2024-05-29 3:24PM EDT | 2025-06-20 | 16.10 | 0.00 | 0.00 | 0.00 | - | 100 | 435 | 1.56% |
| CI260116P00300000 | 2024-05-28 12:43PM EDT | 2026-01-16 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 1.56% |
