Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.490,86 +763,41 (+1,30%)
The Cigna Group (CI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:280.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240517C00280000 | 2024-03-04 10:50AM EDT | 2024-05-17 | 61.80 | 82.10 | 85.70 | 0.00 | - | 1 | 19 | 117.90% |
| CI240621C00280000 | 2024-04-03 3:31PM EDT | 2024-06-21 | 84.80 | 74.30 | 78.10 | 0.00 | - | 1 | 41 | 51.32% |
| CI240719C00280000 | 2024-04-08 3:56PM EDT | 2024-07-19 | 82.10 | 75.70 | 79.50 | 0.00 | - | 2 | 69 | 46.19% |
| CI240920C00280000 | 2024-03-11 11:28AM EDT | 2024-09-20 | 73.85 | 84.60 | 87.20 | 0.00 | - | 1 | 1 | 49.41% |
| CI241018C00280000 | 2024-03-05 1:32PM EDT | 2024-10-18 | 66.20 | 87.80 | 91.30 | 0.00 | - | 1 | 1 | 51.42% |
| CI241115C00280000 | 2024-02-27 1:48PM EDT | 2024-11-15 | 76.87 | 93.00 | 97.50 | 0.00 | - | - | 1 | 52.96% |
| CI250117C00280000 | 2024-02-15 10:56AM EDT | 2025-01-17 | 78.50 | 87.00 | 92.00 | 0.00 | - | 3 | 199 | 42.48% |
| CI250620C00280000 | 2024-02-27 10:56AM EDT | 2025-06-20 | 87.96 | 104.00 | 108.50 | 0.00 | - | 10 | 3 | 48.34% |
| CI260116C00280000 | 2024-04-10 10:13AM EDT | 2026-01-16 | 109.60 | 104.10 | 108.40 | 0.00 | - | 20 | 86 | 39.38% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240517P00280000 | 2024-04-11 1:18PM EDT | 2024-05-17 | 0.25 | 0.05 | 0.75 | 0.00 | - | 2 | 62 | 52.34% |
| CI240621P00280000 | 2024-04-25 12:14PM EDT | 2024-06-21 | 0.48 | 0.00 | 2.55 | 0.00 | - | 1 | 499 | 46.52% |
| CI240719P00280000 | 2024-04-18 2:22PM EDT | 2024-07-19 | 1.25 | 0.00 | 2.95 | 0.00 | - | 4 | 39 | 39.39% |
| CI240920P00280000 | 2024-03-07 10:53AM EDT | 2024-09-20 | 4.80 | 2.45 | 3.00 | 0.00 | - | 10 | 26 | 29.84% |
| CI241018P00280000 | 2024-04-26 11:23AM EDT | 2024-10-18 | 3.29 | 2.35 | 3.90 | -2.51 | -43.28% | 1 | 1 | 29.48% |
| CI241115P00280000 | 2024-04-04 12:29PM EDT | 2024-11-15 | 4.60 | 3.70 | 4.70 | 0.00 | - | 2 | 3 | 28.99% |
| CI250117P00280000 | 2024-04-09 11:40AM EDT | 2025-01-17 | 7.02 | 5.90 | 7.20 | 0.00 | - | 12 | 411 | 29.25% |
| CI250620P00280000 | 2024-04-16 11:32AM EDT | 2025-06-20 | 13.60 | 10.40 | 12.80 | 0.00 | - | 9 | 85 | 29.26% |
| CI260116P00280000 | 2024-04-25 11:40AM EDT | 2026-01-16 | 16.10 | 15.10 | 17.30 | 0.00 | - | 3 | 8 | 27.42% |
