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
59.120,21 -681,01 (-1,14%)
The Cigna Group (CI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:360.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240503C00360000 | 2024-04-26 3:20PM EDT | 2024-05-03 | 5.20 | 4.80 | 5.20 | +0.41 | +8.56% | 60 | 199 | 38.76% |
| CI240510C00360000 | 2024-04-25 12:21PM EDT | 2024-05-10 | 6.54 | 5.50 | 6.30 | 0.00 | - | 12 | 11 | 31.49% |
| CI240517C00360000 | 2024-04-26 2:56PM EDT | 2024-05-17 | 6.65 | 6.60 | 6.90 | -0.15 | -2.21% | 4 | 1,128 | 27.52% |
| CI240524C00360000 | 2024-04-17 9:42AM EDT | 2024-05-24 | 7.60 | 7.20 | 7.80 | 0.00 | - | - | 2 | 26.17% |
| CI240621C00360000 | 2024-04-26 2:43PM EDT | 2024-06-21 | 10.60 | 10.40 | 10.90 | -0.25 | -2.30% | 10 | 281 | 24.16% |
| CI240719C00360000 | 2024-04-26 3:43PM EDT | 2024-07-19 | 14.10 | 13.80 | 14.30 | -0.60 | -4.08% | 15 | 233 | 24.76% |
| CI240920C00360000 | 2024-04-25 3:03PM EDT | 2024-09-20 | 21.10 | 20.90 | 21.60 | 0.00 | - | 2 | 41 | 26.85% |
| CI241018C00360000 | 2024-04-16 3:49PM EDT | 2024-10-18 | 22.79 | 23.40 | 24.80 | +0.79 | +3.59% | 1 | 37 | 27.88% |
| CI241115C00360000 | 2024-03-27 2:02PM EDT | 2024-11-15 | 36.00 | 27.50 | 28.80 | 0.00 | - | 2 | 52 | 29.68% |
| CI250117C00360000 | 2024-04-23 12:07PM EDT | 2025-01-17 | 33.42 | 32.10 | 34.20 | 0.00 | - | 1 | 273 | 30.41% |
| CI250620C00360000 | 2024-04-16 11:33AM EDT | 2025-06-20 | 43.00 | 43.10 | 46.70 | 0.00 | - | 40 | 31 | 32.48% |
| CI260116C00360000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 57.20 | 55.10 | 58.50 | 0.00 | - | 1 | 19 | 32.94% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240503P00360000 | 2024-04-25 11:36AM EDT | 2024-05-03 | 9.90 | 9.60 | 10.60 | 0.00 | - | 15 | 46 | 38.07% |
| CI240510P00360000 | 2024-04-19 12:31PM EDT | 2024-05-10 | 13.30 | 10.30 | 11.10 | 0.00 | - | 4 | 3 | 28.79% |
| CI240517P00360000 | 2024-04-26 2:35PM EDT | 2024-05-17 | 11.50 | 10.90 | 11.60 | -2.30 | -16.67% | 4 | 189 | 25.03% |
| CI240621P00360000 | 2024-04-26 3:49PM EDT | 2024-06-21 | 14.90 | 14.50 | 15.00 | +0.10 | +0.68% | 2 | 131 | 21.57% |
| CI240719P00360000 | 2024-04-26 11:30AM EDT | 2024-07-19 | 17.90 | 16.50 | 17.10 | +1.20 | +7.19% | 7 | 137 | 20.73% |
| CI240920P00360000 | 2024-04-24 12:05PM EDT | 2024-09-20 | 22.90 | 21.20 | 22.10 | 0.00 | - | 1 | 8 | 21.26% |
| CI241018P00360000 | 2024-04-26 11:17AM EDT | 2024-10-18 | 24.21 | 22.70 | 24.10 | +0.34 | +1.42% | 3 | 87 | 21.53% |
| CI241115P00360000 | 2024-04-19 2:07PM EDT | 2024-11-15 | 28.64 | 25.10 | 26.90 | 0.00 | - | 5 | 20 | 22.65% |
| CI250117P00360000 | 2024-04-19 2:07PM EDT | 2025-01-17 | 30.10 | 28.00 | 30.40 | -1.17 | -3.74% | 5 | 91 | 22.69% |
| CI250620P00360000 | 2024-04-17 3:22PM EDT | 2025-06-20 | 40.30 | 35.00 | 37.70 | 0.00 | - | 1 | 47 | 22.88% |
| CI260116P00360000 | 2024-04-15 3:49PM EDT | 2026-01-16 | 46.20 | 40.80 | 43.90 | 0.00 | - | 47 | 53 | 22.03% |
