Deutsche Märkte schließen in 7 Stunden 55 Minuten
DAX
18.770,73 +66,31 (+0,35%) Euro Stoxx 50
5.071,59 -0,86 (-0,02%) Dow Jones 30
40.003,59 +134,19 (+0,34%) Gold
2.447,20 +29,80 (+1,23%) EUR/USD
1,0873 +0,0001 (+0,01%) Bitcoin EUR
61.528,70 -291,03 (-0,47%)
The Cigna Group (CI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:330.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240524C00330000 | 2024-05-16 10:55AM EDT | 2024-05-24 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CI240531C00330000 | 2024-05-09 3:55PM EDT | 2024-05-31 | 22.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CI240614C00330000 | 2024-05-10 3:42PM EDT | 2024-06-14 | 20.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CI240621C00330000 | 2024-05-17 3:41PM EDT | 2024-06-21 | 11.97 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| CI240719C00330000 | 2024-05-16 10:02AM EDT | 2024-07-19 | 19.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CI240920C00330000 | 2024-05-17 3:24PM EDT | 2024-09-20 | 22.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CI241115C00330000 | 2024-05-02 11:15AM EDT | 2024-11-15 | 42.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CI250117C00330000 | 2024-05-17 11:07AM EDT | 2025-01-17 | 33.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CI250620C00330000 | 2024-05-08 9:38AM EDT | 2025-06-20 | 54.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CI260116C00330000 | 2024-02-13 10:48AM EDT | 2026-01-16 | 62.27 | 70.00 | 74.50 | 0.00 | - | 14 | 17 | 41.20% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240524P00330000 | 2024-05-17 3:37PM EDT | 2024-05-24 | 0.80 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| CI240531P00330000 | 2024-05-17 2:45PM EDT | 2024-05-31 | 1.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CI240607P00330000 | 2024-05-17 10:26AM EDT | 2024-06-07 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CI240614P00330000 | 2024-05-17 3:15PM EDT | 2024-06-14 | 3.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CI240621P00330000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 3.50 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| CI240628P00330000 | 2024-05-10 11:33AM EDT | 2024-06-28 | 2.73 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| CI240719P00330000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 5.50 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| CI240920P00330000 | 2024-05-17 3:59PM EDT | 2024-09-20 | 10.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| CI241018P00330000 | 2024-05-16 3:52PM EDT | 2024-10-18 | 12.70 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.78% |
| CI241115P00330000 | 2024-05-14 2:52PM EDT | 2024-11-15 | 13.10 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.78% |
| CI250117P00330000 | 2024-05-15 11:39AM EDT | 2025-01-17 | 17.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CI250620P00330000 | 2024-05-06 3:59PM EDT | 2025-06-20 | 26.00 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.78% |
| CI260116P00330000 | 2024-05-17 2:13PM EDT | 2026-01-16 | 32.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.39% |
