Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.399,89 +180,01 (+0,29%)
The Cigna Group (CI)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240607C00305000 | 2024-05-01 3:52PM EDT | 305.00 | 53.83 | 37.40 | 41.40 | 0.00 | - | - | 1 | 72.68% |
| CI240607C00330000 | 2024-05-31 11:40AM EDT | 330.00 | 5.70 | 12.30 | 15.80 | +0.90 | +18.75% | 19 | 20 | 30.96% |
| CI240607C00332500 | 2024-05-31 3:57PM EDT | 332.50 | 12.00 | 10.60 | 13.20 | +8.00 | +200.00% | 74 | 47 | 26.47% |
| CI240607C00335000 | 2024-05-31 2:43PM EDT | 335.00 | 5.70 | 8.70 | 10.50 | +3.40 | +147.83% | 37 | 86 | 21.12% |
| CI240607C00337500 | 2024-05-31 4:00PM EDT | 337.50 | 7.40 | 5.50 | 7.90 | +5.45 | +279.49% | 13 | 22 | 16.63% |
| CI240607C00340000 | 2024-05-31 3:19PM EDT | 340.00 | 3.15 | 5.40 | 5.90 | +2.02 | +178.76% | 63 | 57 | 16.13% |
| CI240607C00342500 | 2024-05-31 3:39PM EDT | 342.50 | 4.00 | 3.90 | 4.30 | +3.30 | +471.43% | 11 | 2 | 16.47% |
| CI240607C00345000 | 2024-05-31 3:49PM EDT | 345.00 | 2.50 | 2.75 | 3.10 | +1.99 | +390.20% | 124 | 47 | 17.25% |
| CI240607C00347500 | 2024-05-31 12:45PM EDT | 347.50 | 1.70 | 1.75 | 2.15 | +0.45 | +36.00% | 6 | 4 | 17.77% |
| CI240607C00350000 | 2024-05-31 3:57PM EDT | 350.00 | 1.20 | 1.20 | 2.10 | +0.83 | +224.32% | 5 | 13 | 22.21% |
| CI240607C00352500 | 2024-05-31 12:07PM EDT | 352.50 | 0.27 | 0.75 | 2.00 | -0.03 | -10.00% | 1 | 3 | 25.86% |
| CI240607C00355000 | 2024-05-31 3:44PM EDT | 355.00 | 0.40 | 0.50 | 0.75 | -0.10 | -20.00% | 4 | 19 | 20.42% |
| CI240607C00360000 | 2024-05-31 3:13PM EDT | 360.00 | 0.24 | 0.20 | 0.75 | -0.14 | -36.84% | 2 | 24 | 26.60% |
| CI240607C00365000 | 2024-05-28 2:55PM EDT | 365.00 | 0.16 | 0.05 | 0.45 | 0.00 | - | 15 | 92 | 28.44% |
| CI240607C00375000 | 2024-05-02 9:30AM EDT | 375.00 | 3.50 | 0.05 | 0.50 | 0.00 | - | - | 1 | 39.16% |
| CI240607C00380000 | 2024-05-02 11:21AM EDT | 380.00 | 1.10 | 0.00 | 2.05 | 0.00 | - | - | 5 | 51.69% |
| CI240607C00390000 | 2024-05-31 12:01PM EDT | 390.00 | 0.05 | 0.00 | 0.60 | -1.35 | -96.43% | 1 | 8 | 54.76% |
| CI240607C00395000 | 2024-05-21 11:54AM EDT | 395.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 3 | 3 | 67.41% |
| CI240607C00400000 | 2024-05-29 1:51PM EDT | 400.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | - | 1 | 72.05% |
| CI240607C00405000 | 2024-05-30 11:18AM EDT | 405.00 | 0.05 | 0.00 | 2.55 | 0.00 | - | 5 | 5 | 79.15% |
| CI240607C00410000 | 2024-05-30 11:19AM EDT | 410.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 1 | 11 | 83.25% |
| CI240607C00415000 | 2024-05-29 10:32AM EDT | 415.00 | 0.05 | 0.00 | 2.30 | 0.00 | - | 1 | 5 | 86.04% |
| CI240607C00420000 | 2024-05-29 11:53AM EDT | 420.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 30 | 51.95% |
| CI240607C00425000 | 2024-05-28 10:45AM EDT | 425.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | 2 | 2 | 90.77% |
| CI240607C00430000 | 2024-05-28 10:47AM EDT | 430.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 20 | 64.65% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240607P00275000 | 2024-05-24 12:12PM EDT | 275.00 | 0.06 | 0.00 | 1.80 | 0.00 | - | 300 | 300 | 99.51% |
| CI240607P00280000 | 2024-05-30 11:18AM EDT | 280.00 | 0.06 | 0.00 | 1.80 | 0.00 | - | 4 | 6 | 92.97% |
| CI240607P00310000 | 2024-05-16 3:50PM EDT | 310.00 | 0.40 | 0.00 | 1.75 | 0.00 | - | - | 2 | 54.15% |
| CI240607P00315000 | 2024-05-20 11:30AM EDT | 315.00 | 0.60 | 0.00 | 1.95 | 0.00 | - | 1 | 6 | 60.03% |
| CI240607P00320000 | 2024-05-31 2:25PM EDT | 320.00 | 0.20 | 0.00 | 0.35 | -0.85 | -80.95% | 4 | 22 | 33.30% |
| CI240607P00322500 | 2024-05-29 3:09PM EDT | 322.50 | 1.19 | 0.00 | 2.25 | 0.00 | - | - | 4 | 51.44% |
| CI240607P00325000 | 2024-05-31 3:07PM EDT | 325.00 | 0.30 | 0.00 | 0.30 | -1.23 | -80.39% | 3 | 31 | 26.76% |
| CI240607P00327500 | 2024-05-31 1:47PM EDT | 327.50 | 0.68 | 0.10 | 0.35 | -1.51 | -68.95% | 5 | 6 | 24.78% |
| CI240607P00330000 | 2024-05-31 2:59PM EDT | 330.00 | 0.70 | 0.25 | 0.45 | -2.55 | -78.46% | 2 | 32 | 23.29% |
| CI240607P00332500 | 2024-05-31 3:03PM EDT | 332.50 | 0.95 | 0.45 | 0.70 | -3.34 | -77.86% | 26 | 10 | 22.95% |
| CI240607P00335000 | 2024-05-31 3:59PM EDT | 335.00 | 0.95 | 0.80 | 1.05 | -4.55 | -82.73% | 47 | 37 | 22.53% |
| CI240607P00337500 | 2024-05-31 3:31PM EDT | 337.50 | 2.88 | 1.25 | 1.55 | -5.12 | -64.00% | 48 | 29 | 22.19% |
| CI240607P00340000 | 2024-05-31 3:55PM EDT | 340.00 | 2.47 | 2.00 | 2.30 | -6.23 | -71.61% | 81 | 36 | 22.28% |
| CI240607P00342500 | 2024-05-31 3:50PM EDT | 342.50 | 4.30 | 3.00 | 3.40 | -7.42 | -63.31% | 7 | 8 | 23.07% |
| CI240607P00345000 | 2024-05-29 1:14PM EDT | 345.00 | 12.90 | 4.00 | 4.80 | 0.00 | - | 10 | 32 | 24.19% |
| CI240607P00350000 | 2024-05-21 3:38PM EDT | 350.00 | 15.14 | 7.30 | 9.10 | 0.00 | - | 2 | 10 | 31.45% |
| CI240607P00355000 | 2024-05-31 3:26PM EDT | 355.00 | 16.57 | 11.00 | 14.40 | +6.37 | +62.45% | 1 | 5 | 42.36% |
| CI240607P00430000 | 2024-05-30 9:30AM EDT | 430.00 | 99.70 | 85.30 | 88.80 | 0.00 | - | 6 | 6 | 106.69% |
© 2024 Yahoo. Tutti i diritti riservati.