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
59.326,83 -273,63 (-0,46%)
The Cigna Group (CI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:340.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240503C00340000 | 2024-04-26 2:39PM EDT | 2024-05-03 | 16.90 | 16.60 | 17.80 | -11.90 | -41.32% | 5 | 2 | 49.12% |
| CI240517C00340000 | 2024-04-25 3:25PM EDT | 2024-05-17 | 19.21 | 18.20 | 19.40 | 0.00 | - | 1 | 847 | 32.81% |
| CI240621C00340000 | 2024-04-26 11:42AM EDT | 2024-06-21 | 21.10 | 21.70 | 23.10 | -2.36 | -10.06% | 3 | 723 | 27.44% |
| CI240719C00340000 | 2024-04-19 11:33AM EDT | 2024-07-19 | 24.60 | 25.30 | 27.00 | 0.00 | - | 4 | 525 | 28.61% |
| CI240920C00340000 | 2024-04-25 9:49AM EDT | 2024-09-20 | 32.24 | 31.60 | 33.60 | 0.00 | - | 2 | 24 | 29.40% |
| CI241018C00340000 | 2024-04-16 12:58PM EDT | 2024-10-18 | 33.50 | 34.10 | 36.60 | 0.00 | - | 1 | 26 | 30.15% |
| CI241115C00340000 | 2024-04-09 11:24AM EDT | 2024-11-15 | 44.37 | 37.80 | 40.60 | 0.00 | - | 3 | 8 | 31.96% |
| CI250117C00340000 | 2024-04-19 2:37PM EDT | 2025-01-17 | 43.50 | 43.00 | 45.90 | 0.00 | - | 2 | 150 | 32.49% |
| CI250620C00340000 | 2024-04-03 3:48PM EDT | 2025-06-20 | 62.70 | 54.10 | 58.00 | 0.00 | - | 2 | 4 | 34.16% |
| CI260116C00340000 | 2024-04-03 3:54PM EDT | 2026-01-16 | 75.40 | 65.60 | 69.50 | 0.00 | - | 1 | 13 | 34.37% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240503P00340000 | 2024-04-25 12:06PM EDT | 2024-05-03 | 2.20 | 1.80 | 2.40 | 0.00 | - | 2 | 104 | 42.37% |
| CI240510P00340000 | 2024-04-26 2:14PM EDT | 2024-05-10 | 2.70 | 2.45 | 2.75 | -0.30 | -10.00% | 16 | 67 | 30.55% |
| CI240517P00340000 | 2024-04-26 12:25PM EDT | 2024-05-17 | 3.30 | 3.10 | 3.40 | 0.00 | - | 5 | 1,071 | 27.17% |
| CI240621P00340000 | 2024-04-26 11:13AM EDT | 2024-06-21 | 6.90 | 6.10 | 6.70 | -0.10 | -1.43% | 50 | 283 | 23.52% |
| CI240719P00340000 | 2024-04-26 10:14AM EDT | 2024-07-19 | 8.60 | 8.10 | 8.70 | -0.10 | -1.15% | 2 | 851 | 22.46% |
| CI240920P00340000 | 2024-04-25 12:20PM EDT | 2024-09-20 | 13.20 | 12.80 | 14.40 | 0.00 | - | 15 | 199 | 23.82% |
| CI241018P00340000 | 2024-04-25 10:49AM EDT | 2024-10-18 | 15.40 | 14.10 | 15.80 | 0.00 | - | 3 | 24 | 23.34% |
| CI241115P00340000 | 2024-03-22 10:31AM EDT | 2024-11-15 | 19.30 | 18.00 | 19.70 | 0.00 | - | 10 | 117 | 25.57% |
| CI250117P00340000 | 2024-04-15 12:36PM EDT | 2025-01-17 | 23.10 | 20.00 | 21.90 | 0.00 | - | 2 | 85 | 24.25% |
| CI250620P00340000 | 2024-04-15 2:37PM EDT | 2025-06-20 | 30.90 | 25.70 | 29.40 | 0.00 | - | 11 | 199 | 24.46% |
| CI260116P00340000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 34.00 | 32.50 | 35.50 | 0.00 | - | 1 | 3 | 23.40% |
