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
59.410,66 +526,31 (+0,89%)
The Cigna Group (CI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:350.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240503C00350000 | 2024-04-26 3:54PM EDT | 2024-05-03 | 9.60 | 9.80 | 10.20 | 0.00 | - | 44 | 134 | 43.08% |
| CI240517C00350000 | 2024-04-26 10:54AM EDT | 2024-05-17 | 11.20 | 10.10 | 12.30 | -0.30 | -2.61% | 20 | 1,014 | 30.12% |
| CI240524C00350000 | 2024-04-18 3:31PM EDT | 2024-05-24 | 11.25 | 11.60 | 14.20 | -0.70 | -5.86% | 2 | 4 | 30.96% |
| CI240531C00350000 | 2024-04-19 10:16AM EDT | 2024-05-31 | 13.10 | 12.80 | 14.10 | 0.00 | - | 77 | 77 | 27.35% |
| CI240621C00350000 | 2024-04-23 2:15PM EDT | 2024-06-21 | 14.70 | 15.60 | 16.20 | -0.97 | -6.19% | 10 | 1,072 | 25.40% |
| CI240719C00350000 | 2024-04-26 1:55PM EDT | 2024-07-19 | 19.60 | 18.90 | 19.80 | +0.20 | +1.03% | 2 | 119 | 26.09% |
| CI240920C00350000 | 2024-04-25 10:08AM EDT | 2024-09-20 | 26.00 | 25.70 | 27.50 | 0.00 | - | 2 | 30 | 28.39% |
| CI241018C00350000 | 2024-04-11 3:32PM EDT | 2024-10-18 | 29.95 | 28.30 | 30.10 | 0.00 | - | 6 | 419 | 28.70% |
| CI241115C00350000 | 2024-04-25 11:45AM EDT | 2024-11-15 | 33.84 | 32.30 | 34.60 | 0.00 | - | 1 | 9 | 30.97% |
| CI250117C00350000 | 2024-04-18 12:42PM EDT | 2025-01-17 | 36.75 | 37.30 | 40.00 | 0.00 | - | 15 | 287 | 31.59% |
| CI250620C00350000 | 2024-04-03 3:48PM EDT | 2025-06-20 | 56.80 | 48.50 | 52.30 | 0.00 | - | 1 | 6 | 33.40% |
| CI260116C00350000 | 2024-02-06 1:00PM EDT | 2026-01-16 | 44.16 | 55.10 | 58.50 | 0.00 | - | 10 | 24 | 30.68% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240503P00350000 | 2024-04-26 3:50PM EDT | 2024-05-03 | 5.40 | 5.00 | 5.40 | +0.30 | +5.88% | 16 | 72 | 41.20% |
| CI240510P00350000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 5.60 | 5.40 | 7.80 | -0.15 | -2.61% | 10 | 34 | 37.24% |
| CI240517P00350000 | 2024-04-26 1:33PM EDT | 2024-05-17 | 6.26 | 6.20 | 8.00 | -0.14 | -2.19% | 5 | 828 | 30.65% |
| CI240524P00350000 | 2024-04-10 1:47PM EDT | 2024-05-24 | 8.45 | 6.50 | 7.20 | 0.00 | - | - | 1 | 24.25% |
| CI240531P00350000 | 2024-04-16 3:59PM EDT | 2024-05-31 | 13.08 | 6.70 | 7.70 | 0.00 | - | - | 1 | 22.80% |
| CI240621P00350000 | 2024-04-26 2:47PM EDT | 2024-06-21 | 10.10 | 9.60 | 10.20 | +0.40 | +4.12% | 4 | 209 | 22.57% |
| CI240719P00350000 | 2024-04-26 1:55PM EDT | 2024-07-19 | 11.80 | 11.70 | 12.40 | -0.10 | -0.84% | 13 | 297 | 21.69% |
| CI240920P00350000 | 2024-04-24 11:58AM EDT | 2024-09-20 | 18.30 | 16.60 | 17.80 | 0.00 | - | 10 | 663 | 22.48% |
| CI241018P00350000 | 2024-04-26 11:35AM EDT | 2024-10-18 | 19.60 | 18.10 | 19.70 | +1.95 | +11.05% | 1 | 53 | 22.57% |
| CI241115P00350000 | 2024-03-26 3:43PM EDT | 2024-11-15 | 21.90 | 20.50 | 22.70 | 0.00 | - | 8 | 69 | 23.83% |
| CI250117P00350000 | 2024-04-26 11:16AM EDT | 2025-01-17 | 25.40 | 23.70 | 26.10 | -0.04 | -0.16% | 5 | 101 | 23.67% |
| CI250620P00350000 | 2024-04-17 2:56PM EDT | 2025-06-20 | 35.40 | 30.40 | 33.30 | 0.00 | - | 1 | 27 | 23.65% |
| CI260116P00350000 | 2024-04-25 11:38AM EDT | 2026-01-16 | 37.90 | 36.30 | 39.70 | 0.00 | - | 1 | 3 | 22.82% |
