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
59.038,45 -662,67 (-1,11%)
The Cigna Group (CI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:370.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240503C00370000 | 2024-04-26 12:39PM EDT | 2024-05-03 | 1.80 | 1.00 | 2.35 | -0.22 | -10.89% | 5 | 101 | 38.82% |
| CI240510C00370000 | 2024-04-22 10:50AM EDT | 2024-05-10 | 3.40 | 2.45 | 2.85 | 0.00 | - | 1 | 8 | 29.82% |
| CI240517C00370000 | 2024-04-26 9:53AM EDT | 2024-05-17 | 2.60 | 3.20 | 3.50 | -0.80 | -23.53% | 1 | 396 | 26.75% |
| CI240524C00370000 | 2024-04-25 12:58PM EDT | 2024-05-24 | 4.60 | 3.70 | 5.90 | 0.00 | - | 1 | 189 | 30.28% |
| CI240621C00370000 | 2024-04-26 1:02PM EDT | 2024-06-21 | 6.57 | 6.50 | 7.00 | -0.33 | -4.78% | 101 | 123 | 23.60% |
| CI240719C00370000 | 2024-04-25 2:36PM EDT | 2024-07-19 | 9.60 | 9.50 | 10.10 | 0.00 | - | 9 | 252 | 24.15% |
| CI240920C00370000 | 2024-04-25 12:08PM EDT | 2024-09-20 | 17.10 | 16.20 | 17.10 | 0.00 | - | 1 | 59 | 26.28% |
| CI241018C00370000 | 2024-04-25 2:07PM EDT | 2024-10-18 | 19.26 | 18.40 | 19.90 | 0.00 | - | 2 | 14 | 26.98% |
| CI241115C00370000 | 2024-04-19 2:12PM EDT | 2024-11-15 | 23.00 | 22.30 | 24.30 | 0.00 | - | 1 | 102 | 29.24% |
| CI250117C00370000 | 2024-04-23 12:16PM EDT | 2025-01-17 | 28.10 | 27.10 | 29.20 | 0.00 | - | 1 | 155 | 29.61% |
| CI250620C00370000 | 2024-04-02 12:51PM EDT | 2025-06-20 | 46.92 | 38.60 | 41.80 | 0.00 | - | 2 | 31 | 31.87% |
| CI260116C00370000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 52.20 | 51.10 | 53.50 | 0.00 | - | 2 | 9 | 32.34% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240503P00370000 | 2024-04-01 12:47PM EDT | 2024-05-03 | 14.00 | 16.60 | 18.10 | 0.00 | - | - | 1 | 40.32% |
| CI240517P00370000 | 2024-04-25 10:40AM EDT | 2024-05-17 | 18.85 | 17.50 | 18.80 | 0.00 | - | 2 | 11 | 25.92% |
| CI240621P00370000 | 2024-04-08 3:51PM EDT | 2024-06-21 | 20.38 | 20.50 | 21.20 | 0.00 | - | 106 | 120 | 20.95% |
| CI240719P00370000 | 2024-04-09 3:56PM EDT | 2024-07-19 | 21.80 | 21.20 | 23.80 | 0.00 | - | 11 | 40 | 21.30% |
| CI240920P00370000 | 2024-04-10 10:19AM EDT | 2024-09-20 | 25.91 | 26.50 | 27.60 | 0.00 | - | 2 | 10 | 20.55% |
| CI241018P00370000 | 2024-04-25 3:25PM EDT | 2024-10-18 | 28.20 | 28.10 | 29.90 | 0.00 | - | 3 | 152 | 21.26% |
| CI241115P00370000 | 2024-04-19 2:06PM EDT | 2024-11-15 | 33.82 | 30.20 | 32.60 | 0.00 | - | 5 | 28 | 22.35% |
| CI250117P00370000 | 2024-04-25 2:52PM EDT | 2025-01-17 | 34.65 | 33.20 | 35.40 | 0.00 | - | 5 | 13 | 21.87% |
| CI250620P00370000 | 2024-04-26 2:04PM EDT | 2025-06-20 | 39.90 | 39.40 | 42.60 | -1.50 | -3.62% | 5 | 66 | 22.18% |
| CI260116P00370000 | 2023-11-14 3:47PM EDT | 2026-01-16 | 82.18 | 74.60 | 79.00 | 0.00 | - | 5 | 0 | 37.79% |
