Italia markets close in 8 hours 3 minutes
FTSE MIB
32.913,71 +248,50 (+0,76%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.102,44 -712,12 (-1,83%) Petrolio
78,36 -0,09 (-0,11%) Bitcoin EUR
61.718,50 -184,72 (-0,30%)
The Cigna Group (CI)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240621C00125000 | 2024-06-03 12:03PM EDT | 125.00 | 217.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CI240621C00130000 | 2023-11-06 12:36PM EDT | 130.00 | 185.00 | 128.50 | 131.70 | 0.00 | - | 1 | 0 | 0.00% |
| CI240621C00135000 | 2024-06-03 12:03PM EDT | 135.00 | 207.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CI240621C00165000 | 2024-06-03 12:01PM EDT | 165.00 | 177.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CI240621C00175000 | 2024-06-03 3:22PM EDT | 175.00 | 166.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CI240621C00180000 | 2024-01-29 11:38AM EDT | 180.00 | 119.32 | 154.90 | 158.20 | 0.00 | - | 1 | 1 | 360.40% |
| CI240621C00185000 | 2024-06-03 12:01PM EDT | 185.00 | 157.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CI240621C00190000 | 2024-05-24 2:02PM EDT | 190.00 | 142.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CI240621C00195000 | 2023-12-26 11:10AM EDT | 195.00 | 108.58 | 104.20 | 108.30 | 0.00 | - | 1 | 2 | 0.00% |
| CI240621C00200000 | 2024-06-03 11:59AM EDT | 200.00 | 142.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CI240621C00210000 | 2024-05-24 2:01PM EDT | 210.00 | 122.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CI240621C00220000 | 2024-06-04 10:02AM EDT | 220.00 | 116.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CI240621C00230000 | 2024-06-03 12:09PM EDT | 230.00 | 111.76 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CI240621C00240000 | 2024-06-03 2:38PM EDT | 240.00 | 101.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CI240621C00250000 | 2024-06-04 10:17AM EDT | 250.00 | 86.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CI240621C00260000 | 2024-06-04 10:00AM EDT | 260.00 | 77.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CI240621C00270000 | 2024-06-03 3:27PM EDT | 270.00 | 71.50 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| CI240621C00280000 | 2024-06-03 2:38PM EDT | 280.00 | 61.80 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| CI240621C00290000 | 2024-06-03 3:27PM EDT | 290.00 | 51.80 | 0.00 | 0.00 | 0.00 | - | 540 | 0 | 0.00% |
| CI240621C00300000 | 2024-06-04 1:07PM EDT | 300.00 | 34.36 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CI240621C00310000 | 2024-06-10 3:41PM EDT | 310.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CI240621C00320000 | 2024-06-11 1:48PM EDT | 320.00 | 18.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CI240621C00325000 | 2024-06-13 1:53PM EDT | 325.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CI240621C00327500 | 2024-06-14 10:51AM EDT | 327.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CI240621C00330000 | 2024-06-14 12:48PM EDT | 330.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CI240621C00332500 | 2024-06-14 3:54PM EDT | 332.50 | 3.98 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| CI240621C00335000 | 2024-06-14 3:51PM EDT | 335.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| CI240621C00337500 | 2024-06-14 3:42PM EDT | 337.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| CI240621C00340000 | 2024-06-14 3:56PM EDT | 340.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 744 | 0 | 3.13% |
| CI240621C00342500 | 2024-06-14 12:55PM EDT | 342.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CI240621C00345000 | 2024-06-14 2:58PM EDT | 345.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CI240621C00347500 | 2024-06-13 3:20PM EDT | 347.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| CI240621C00350000 | 2024-06-13 3:45PM EDT | 350.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 12.50% |
| CI240621C00352500 | 2024-06-12 12:17PM EDT | 352.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CI240621C00355000 | 2024-06-05 10:32AM EDT | 355.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CI240621C00360000 | 2024-06-14 2:50PM EDT | 360.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CI240621C00365000 | 2024-05-24 11:13AM EDT | 365.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CI240621C00370000 | 2024-06-14 3:40PM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| CI240621C00380000 | 2024-06-14 3:55PM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| CI240621C00390000 | 2024-06-03 12:42PM EDT | 390.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CI240621C00400000 | 2024-06-14 11:16AM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| CI240621C00405000 | 2024-06-12 11:14AM EDT | 405.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CI240621C00410000 | 2024-06-14 3:38PM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CI240621C00415000 | 2024-06-12 9:54AM EDT | 415.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CI240621C00420000 | 2024-06-06 12:37PM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CI240621C00430000 | 2024-06-04 3:42PM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 50.00% |
| CI240621C00440000 | 2024-05-20 3:35PM EDT | 440.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CI240621C00450000 | 2024-04-23 10:37AM EDT | 450.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 50.00% |
| CI240621C00460000 | 2024-06-04 10:38AM EDT | 460.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CI240621C00520000 | 2024-06-14 10:36AM EDT | 520.00 | 0.16 | - | 0.00 | 0.00 | - | - | - | 50.00% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240621P00125000 | 2024-05-22 2:51PM EDT | 125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CI240621P00130000 | 2023-04-25 1:18PM EDT | 130.00 | 2.15 | 0.95 | 4.70 | 0.00 | - | 1 | 5 | 505.37% |
| CI240621P00135000 | 2023-03-31 10:52AM EDT | 135.00 | 2.96 | 0.80 | 4.40 | 0.00 | - | 2 | 1 | 478.61% |
| CI240621P00145000 | 2023-10-30 10:31AM EDT | 145.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 30 | 1 | 50.00% |
| CI240621P00150000 | 2023-10-16 3:05PM EDT | 150.00 | 0.40 | 0.10 | 0.85 | 0.00 | - | 1 | 1 | 318.55% |
| CI240621P00155000 | 2024-04-24 9:58AM EDT | 155.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 4 | 51 | 321.29% |
| CI240621P00160000 | 2024-02-08 10:30AM EDT | 160.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 5 | 16 | 270.31% |
| CI240621P00170000 | 2023-09-15 11:12AM EDT | 170.00 | 1.43 | 0.00 | 2.90 | 0.00 | - | 4 | 49 | 328.22% |
| CI240621P00175000 | 2023-08-01 9:39AM EDT | 175.00 | 1.82 | 1.15 | 2.25 | 0.00 | - | 1 | 0 | 325.63% |
| CI240621P00180000 | 2023-07-14 12:16PM EDT | 180.00 | 2.95 | 0.00 | 5.00 | 0.00 | - | 100 | 206 | 339.36% |
| CI240621P00185000 | 2023-08-11 2:24PM EDT | 185.00 | 2.40 | 2.05 | 3.40 | 0.00 | - | 2 | 232 | 332.81% |
| CI240621P00190000 | 2023-11-29 2:12PM EDT | 190.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 394 | 50.00% |
| CI240621P00195000 | 2024-01-09 11:55AM EDT | 195.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 127 | 214.65% |
| CI240621P00200000 | 2024-05-07 10:05AM EDT | 200.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 2 | 121 | 199.22% |
| CI240621P00210000 | 2024-05-07 9:40AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 50.00% |
| CI240621P00220000 | 2024-05-08 3:19PM EDT | 220.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 1 | 258 | 156.64% |
| CI240621P00230000 | 2024-03-27 10:00AM EDT | 230.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 2 | 174 | 133.20% |
| CI240621P00240000 | 2024-05-07 9:41AM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 266 | 50.00% |
| CI240621P00250000 | 2024-06-07 1:30PM EDT | 250.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CI240621P00260000 | 2024-03-26 9:33AM EDT | 260.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 185 | 109.38% |
| CI240621P00265000 | 2024-06-14 2:54PM EDT | 265.00 | 0.05 | - | 0.00 | 0.00 | - | - | - | 50.00% |
| CI240621P00270000 | 2024-06-14 3:34PM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CI240621P00275000 | 2024-06-14 11:06AM EDT | 275.00 | 0.08 | - | 0.00 | 0.00 | - | - | - | 25.00% |
| CI240621P00280000 | 2024-06-14 9:46AM EDT | 280.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| CI240621P00290000 | 2024-06-07 11:56AM EDT | 290.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| CI240621P00295000 | 2024-06-12 10:05AM EDT | 295.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CI240621P00300000 | 2024-06-13 3:32PM EDT | 300.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| CI240621P00305000 | 2024-06-04 12:03PM EDT | 305.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CI240621P00310000 | 2024-06-14 3:59PM EDT | 310.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CI240621P00315000 | 2024-06-14 12:00PM EDT | 315.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CI240621P00320000 | 2024-06-14 3:59PM EDT | 320.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| CI240621P00322500 | 2024-06-14 2:58PM EDT | 322.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CI240621P00325000 | 2024-06-14 2:41PM EDT | 325.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CI240621P00327500 | 2024-06-14 3:04PM EDT | 327.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| CI240621P00330000 | 2024-06-14 2:58PM EDT | 330.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 1.56% |
| CI240621P00332500 | 2024-06-14 3:59PM EDT | 332.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.78% |
| CI240621P00335000 | 2024-06-13 1:47PM EDT | 335.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| CI240621P00337500 | 2024-06-14 3:56PM EDT | 337.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CI240621P00340000 | 2024-06-14 3:14PM EDT | 340.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CI240621P00342500 | 2024-06-14 11:36AM EDT | 342.50 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CI240621P00345000 | 2024-06-12 3:16PM EDT | 345.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CI240621P00347500 | 2024-06-10 9:55AM EDT | 347.50 | 11.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CI240621P00350000 | 2024-06-04 2:28PM EDT | 350.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CI240621P00360000 | 2024-06-13 2:30PM EDT | 360.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| CI240621P00370000 | 2024-06-13 2:30PM EDT | 370.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| CI240621P00380000 | 2024-03-27 3:34PM EDT | 380.00 | 23.51 | 27.30 | 29.30 | 0.00 | - | 4 | 4 | 0.00% |
| CI240621P00400000 | 2024-05-03 9:32AM EDT | 400.00 | 60.30 | 55.00 | 59.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.