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
59.071,22 -1.235,70 (-2,05%)
The Cigna Group (CI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:380.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240503C00380000 | 2024-04-26 10:38AM EDT | 2024-05-03 | 0.55 | 0.75 | 0.85 | -0.41 | -42.71% | 6 | 61 | 38.11% |
| CI240510C00380000 | 2024-04-25 2:58PM EDT | 2024-05-10 | 1.20 | 1.00 | 1.25 | 0.00 | - | 1 | 5 | 29.99% |
| CI240517C00380000 | 2024-04-26 1:16PM EDT | 2024-05-17 | 1.35 | 1.45 | 1.60 | -0.20 | -12.90% | 8 | 1,516 | 26.40% |
| CI240621C00380000 | 2024-04-23 3:02PM EDT | 2024-06-21 | 3.40 | 3.90 | 4.30 | 0.00 | - | 8 | 258 | 23.30% |
| CI240719C00380000 | 2024-04-25 1:04PM EDT | 2024-07-19 | 6.80 | 6.10 | 6.70 | 0.00 | - | 15 | 132 | 23.35% |
| CI240920C00380000 | 2024-04-19 1:31PM EDT | 2024-09-20 | 12.11 | 12.10 | 13.20 | -0.20 | -1.62% | 1 | 127 | 25.65% |
| CI241018C00380000 | 2024-04-11 10:13AM EDT | 2024-10-18 | 14.25 | 14.30 | 15.80 | -1.90 | -11.76% | 2 | 33 | 26.30% |
| CI241115C00380000 | 2024-04-09 10:28AM EDT | 2024-11-15 | 23.51 | 18.30 | 20.00 | 0.00 | - | 1 | 40 | 28.53% |
| CI250117C00380000 | 2024-04-24 11:32AM EDT | 2025-01-17 | 22.91 | 22.90 | 24.60 | 0.00 | - | 2 | 542 | 28.80% |
| CI250620C00380000 | 2024-04-26 2:04PM EDT | 2025-06-20 | 34.80 | 33.90 | 36.70 | +1.30 | +3.88% | 2 | 18 | 30.94% |
| CI260116C00380000 | 2024-04-22 1:02PM EDT | 2026-01-16 | 49.50 | 46.90 | 49.00 | 0.00 | - | 42 | 56 | 31.88% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240517P00380000 | 2024-04-04 11:30AM EDT | 2024-05-17 | 22.10 | 24.60 | 28.10 | 0.00 | - | 3 | 5 | 31.02% |
| CI240621P00380000 | 2024-03-27 3:34PM EDT | 2024-06-21 | 23.51 | 27.30 | 29.30 | 0.00 | - | 4 | 4 | 22.05% |
| CI240920P00380000 | 2024-04-10 10:16AM EDT | 2024-09-20 | 32.01 | 32.70 | 34.80 | 0.00 | - | - | 5 | 20.93% |
| CI241018P00380000 | 2024-04-10 10:52AM EDT | 2024-10-18 | 32.21 | 33.90 | 35.90 | 0.00 | - | 2 | 15 | 20.42% |
| CI241115P00380000 | 2024-04-24 1:38PM EDT | 2024-11-15 | 38.00 | 35.80 | 38.60 | 0.00 | - | 16 | 21 | 21.72% |
| CI250117P00380000 | 2024-04-25 2:49PM EDT | 2025-01-17 | 40.20 | 38.80 | 41.10 | 0.00 | - | 18 | 24 | 21.16% |
| CI250620P00380000 | 2024-04-26 2:04PM EDT | 2025-06-20 | 45.20 | 44.70 | 47.70 | -1.60 | -3.42% | 4 | 3 | 21.32% |
| CI260116P00380000 | 2024-04-22 1:02PM EDT | 2026-01-16 | 52.25 | 50.00 | 53.90 | 0.00 | - | 42 | 42 | 20.79% |
