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
59.144,64 -652,12 (-1,09%)
The Cigna Group (CI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:310.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240503C00310000 | 2024-04-17 10:01AM EDT | 2024-05-03 | 40.75 | 43.10 | 46.70 | 0.00 | - | - | 1 | 55.76% |
| CI240517C00310000 | 2024-04-16 1:33PM EDT | 2024-05-17 | 40.90 | 44.50 | 47.60 | 0.00 | - | 9 | 288 | 52.84% |
| CI240621C00310000 | 2024-04-22 3:07PM EDT | 2024-06-21 | 48.39 | 45.60 | 49.10 | 0.00 | - | 1 | 282 | 37.07% |
| CI240719C00310000 | 2024-04-12 12:09PM EDT | 2024-07-19 | 48.34 | 48.20 | 50.50 | 0.00 | - | 5 | 128 | 33.52% |
| CI240920C00310000 | 2024-04-19 2:00PM EDT | 2024-09-20 | 53.50 | 53.50 | 56.40 | 0.00 | - | 1 | 7 | 34.44% |
| CI241115C00310000 | 2024-03-07 2:59PM EDT | 2024-11-15 | 55.60 | 67.80 | 71.20 | 0.00 | - | 1 | 1 | 46.37% |
| CI250117C00310000 | 2024-04-11 12:39PM EDT | 2025-01-17 | 65.05 | 63.00 | 66.10 | 0.00 | - | 2 | 420 | 35.52% |
| CI250620C00310000 | 2024-04-09 10:54AM EDT | 2025-06-20 | 79.40 | 73.20 | 77.40 | 0.00 | - | 1 | 22 | 36.98% |
| CI260116C00310000 | 2024-04-03 3:48PM EDT | 2026-01-16 | 86.00 | 83.60 | 87.90 | -6.40 | -6.93% | 6 | 22 | 36.68% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240503P00310000 | 2024-04-17 2:50PM EDT | 2024-05-03 | 0.74 | 0.10 | 0.40 | 0.00 | - | - | 95 | 50.68% |
| CI240510P00310000 | 2024-04-22 11:02AM EDT | 2024-05-10 | 0.50 | 0.10 | 1.55 | 0.00 | - | 1 | 4 | 52.61% |
| CI240517P00310000 | 2024-04-26 1:16PM EDT | 2024-05-17 | 0.48 | 0.25 | 0.70 | -0.01 | -2.04% | 11 | 997 | 35.55% |
| CI240621P00310000 | 2024-04-25 2:06PM EDT | 2024-06-21 | 1.55 | 1.40 | 1.65 | 0.00 | - | 6 | 145 | 26.75% |
| CI240719P00310000 | 2024-04-18 12:10PM EDT | 2024-07-19 | 3.90 | 2.05 | 2.80 | 0.00 | - | 184 | 249 | 25.50% |
| CI240920P00310000 | 2024-04-22 9:51AM EDT | 2024-09-20 | 6.15 | 5.10 | 6.40 | 0.00 | - | 1 | 16 | 25.97% |
| CI241018P00310000 | 2024-04-18 10:03AM EDT | 2024-10-18 | 8.10 | 6.30 | 7.30 | 0.00 | - | 10 | 27 | 25.15% |
| CI241115P00310000 | 2024-03-08 2:19PM EDT | 2024-11-15 | 13.80 | 8.70 | 10.10 | 0.00 | - | 3 | 4 | 27.04% |
| CI250117P00310000 | 2024-04-26 3:35PM EDT | 2025-01-17 | 12.20 | 11.00 | 12.70 | +0.20 | +1.67% | 2 | 609 | 26.44% |
| CI250620P00310000 | 2024-02-15 10:47AM EDT | 2025-06-20 | 22.00 | 18.50 | 23.40 | 0.00 | - | 10 | 44 | 29.68% |
| CI260116P00310000 | 2024-04-25 11:38AM EDT | 2026-01-16 | 23.90 | 22.60 | 25.40 | 0.00 | - | 1 | 24 | 25.50% |
