Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.737,97 +800,51 (+1,31%)
The Cigna Group (CI)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:320.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240524C00320000 | 2024-05-03 10:05AM EDT | 2024-05-24 | 20.43 | 17.60 | 21.20 | 0.00 | - | 2 | 3 | 48.83% |
| CI240531C00320000 | 2024-05-09 12:43PM EDT | 2024-05-31 | 30.30 | 18.10 | 21.90 | 0.00 | - | 18 | 18 | 38.27% |
| CI240621C00320000 | 2024-05-17 10:02AM EDT | 2024-06-21 | 18.27 | 19.60 | 22.30 | -2.63 | -12.58% | 1 | 323 | 25.49% |
| CI240719C00320000 | 2024-05-09 10:14AM EDT | 2024-07-19 | 33.29 | 22.80 | 24.80 | 0.00 | - | 10 | 125 | 24.59% |
| CI240920C00320000 | 2024-05-17 2:28PM EDT | 2024-09-20 | 28.50 | 29.10 | 31.50 | -13.51 | -32.16% | 2 | 12 | 27.00% |
| CI241018C00320000 | 2024-05-15 3:05PM EDT | 2024-10-18 | 36.34 | 31.30 | 34.20 | 0.00 | - | 4 | 6 | 27.78% |
| CI241115C00320000 | 2024-01-30 4:49PM EDT | 2024-11-15 | 21.60 | 41.80 | 43.70 | 0.00 | - | - | 8 | 36.22% |
| CI250117C00320000 | 2024-05-16 2:12PM EDT | 2025-01-17 | 41.00 | 39.70 | 42.50 | 0.00 | - | 1 | 135 | 30.07% |
| CI250620C00320000 | 2024-05-07 11:08AM EDT | 2025-06-20 | 59.30 | 50.10 | 54.10 | 0.00 | - | 2 | 9 | 32.26% |
| CI260116C00320000 | 2024-05-02 11:05AM EDT | 2026-01-16 | 75.16 | 61.60 | 65.50 | 0.00 | - | 11 | 75 | 33.03% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240524P00320000 | 2024-05-14 10:08AM EDT | 2024-05-24 | 0.30 | 0.10 | 0.40 | +0.20 | +200.00% | 1 | 13 | 27.93% |
| CI240531P00320000 | 2024-05-17 12:33PM EDT | 2024-05-31 | 0.50 | 0.20 | 0.60 | +0.05 | +11.11% | 3 | 40 | 21.80% |
| CI240607P00320000 | 2024-05-17 9:59AM EDT | 2024-06-07 | 1.07 | 0.60 | 1.65 | +0.28 | +35.44% | 1 | 16 | 24.17% |
| CI240614P00320000 | 2024-05-16 11:41AM EDT | 2024-06-14 | 1.20 | 1.05 | 2.95 | 0.00 | - | 2 | 16 | 26.17% |
| CI240621P00320000 | 2024-05-17 10:43AM EDT | 2024-06-21 | 1.95 | 1.40 | 1.80 | +0.60 | +44.44% | 1 | 132 | 19.31% |
| CI240628P00320000 | 2024-05-16 11:37AM EDT | 2024-06-28 | 1.73 | 1.60 | 2.65 | 0.00 | - | 5 | 8 | 20.44% |
| CI240719P00320000 | 2024-05-17 2:38PM EDT | 2024-07-19 | 3.70 | 3.10 | 3.50 | +0.80 | +27.59% | 5 | 300 | 18.79% |
| CI240920P00320000 | 2024-05-10 3:43PM EDT | 2024-09-20 | 8.40 | 6.30 | 8.50 | +1.87 | +28.64% | 5 | 54 | 20.96% |
| CI241018P00320000 | 2024-05-10 10:14AM EDT | 2024-10-18 | 7.30 | 8.10 | 10.10 | 0.00 | - | 9 | 56 | 21.03% |
| CI241115P00320000 | 2024-05-16 1:57PM EDT | 2024-11-15 | 11.70 | 10.40 | 12.40 | 0.00 | - | 1 | 121 | 22.03% |
| CI250117P00320000 | 2024-05-17 1:20PM EDT | 2025-01-17 | 15.20 | 13.90 | 15.90 | -1.70 | -10.06% | 2 | 213 | 22.44% |
| CI250620P00320000 | 2024-04-16 10:58AM EDT | 2025-06-20 | 24.40 | 20.60 | 23.60 | 0.00 | - | 40 | 50 | 23.44% |
| CI260116P00320000 | 2024-05-16 12:32PM EDT | 2026-01-16 | 28.40 | 26.20 | 30.20 | 0.00 | - | 1 | 27 | 22.99% |
© 2024 Yahoo. Tutti i diritti riservati.