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
59.487,44 +854,15 (+1,46%)
The Cigna Group (CI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:320.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240510C00320000 | 2024-04-23 1:55PM EDT | 2024-05-10 | 34.80 | 34.50 | 36.90 | 0.00 | - | 18 | 19 | 51.27% |
| CI240517C00320000 | 2024-04-23 9:54AM EDT | 2024-05-17 | 37.28 | 34.90 | 37.30 | 0.00 | - | 1 | 302 | 43.49% |
| CI240524C00320000 | 2024-04-18 9:30AM EDT | 2024-05-24 | 34.70 | 35.30 | 37.70 | 0.00 | - | 1 | 3 | 39.21% |
| CI240621C00320000 | 2024-04-22 3:07PM EDT | 2024-06-21 | 39.41 | 36.40 | 39.40 | 0.00 | - | 2 | 320 | 32.29% |
| CI240719C00320000 | 2024-03-01 4:56PM EDT | 2024-07-19 | 29.50 | 51.40 | 53.00 | 0.00 | - | 4 | 115 | 50.13% |
| CI240920C00320000 | 2024-03-18 12:05PM EDT | 2024-09-20 | 49.83 | 40.90 | 43.10 | 0.00 | - | 1 | 12 | 25.46% |
| CI241018C00320000 | 2024-04-16 12:02PM EDT | 2024-10-18 | 45.01 | 47.40 | 50.70 | 0.00 | - | 1 | 2 | 32.82% |
| CI241115C00320000 | 2024-01-30 4:49PM EDT | 2024-11-15 | 21.60 | 41.80 | 43.70 | 0.00 | - | - | 8 | 22.38% |
| CI250117C00320000 | 2024-04-26 2:59PM EDT | 2025-01-17 | 57.91 | 55.70 | 59.60 | +2.37 | +4.27% | 1 | 134 | 35.06% |
| CI250620C00320000 | 2024-03-07 2:22PM EDT | 2025-06-20 | 62.50 | 74.00 | 78.70 | 0.00 | - | 6 | 6 | 41.92% |
| CI260116C00320000 | 2024-04-26 10:28AM EDT | 2026-01-16 | 77.97 | 77.20 | 81.50 | -1.66 | -2.08% | 16 | 76 | 35.88% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240503P00320000 | 2024-04-26 3:32PM EDT | 2024-05-03 | 0.34 | 0.20 | 0.50 | -0.31 | -47.69% | 10 | 33 | 49.85% |
| CI240510P00320000 | 2024-04-26 9:59AM EDT | 2024-05-10 | 0.70 | 0.40 | 1.50 | -0.10 | -12.50% | 1 | 5 | 44.26% |
| CI240517P00320000 | 2024-04-26 2:56PM EDT | 2024-05-17 | 0.75 | 0.65 | 0.80 | -0.10 | -11.76% | 8 | 1,332 | 30.32% |
| CI240524P00320000 | 2024-04-22 9:30AM EDT | 2024-05-24 | 1.70 | 0.90 | 1.35 | 0.00 | - | 2 | 3 | 29.83% |
| CI240531P00320000 | 2024-04-22 9:30AM EDT | 2024-05-31 | 1.90 | 1.05 | 1.40 | 0.00 | - | 1 | 2 | 26.86% |
| CI240621P00320000 | 2024-04-24 1:58PM EDT | 2024-06-21 | 2.80 | 2.15 | 2.65 | 0.00 | - | 1 | 112 | 25.66% |
| CI240719P00320000 | 2024-04-19 11:38AM EDT | 2024-07-19 | 5.05 | 3.40 | 4.10 | 0.00 | - | 1 | 241 | 24.44% |
| CI240920P00320000 | 2024-04-26 12:05PM EDT | 2024-09-20 | 8.10 | 7.20 | 8.20 | -0.65 | -7.43% | 1 | 37 | 24.86% |
| CI241018P00320000 | 2024-04-18 1:59PM EDT | 2024-10-18 | 11.10 | 8.40 | 9.60 | 0.00 | - | 26 | 26 | 24.61% |
| CI241115P00320000 | 2024-04-02 10:30AM EDT | 2024-11-15 | 11.32 | 10.60 | 12.30 | 0.00 | - | 2 | 118 | 26.03% |
| CI250117P00320000 | 2024-04-17 12:16PM EDT | 2025-01-17 | 16.60 | 13.40 | 15.30 | 0.00 | - | 3 | 209 | 25.71% |
| CI250620P00320000 | 2024-04-16 10:58AM EDT | 2025-06-20 | 24.40 | 19.20 | 22.60 | 0.00 | - | 40 | 50 | 26.02% |
| CI260116P00320000 | 2024-04-26 10:28AM EDT | 2026-01-16 | 27.35 | 25.70 | 28.40 | +0.35 | +1.30% | 22 | 38 | 24.76% |
