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
61.741,10 +803,25 (+1,32%)
The Cigna Group (CI)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:330.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240524C00330000 | 2024-05-16 10:55AM EDT | 2024-05-24 | 13.20 | 8.90 | 11.00 | 0.00 | - | 1 | 3 | 30.32% |
| CI240531C00330000 | 2024-05-09 3:55PM EDT | 2024-05-31 | 22.00 | 9.80 | 11.60 | 0.00 | - | 2 | 2 | 24.16% |
| CI240614C00330000 | 2024-05-10 3:42PM EDT | 2024-06-14 | 20.38 | 10.20 | 12.80 | 0.00 | - | - | 1 | 20.76% |
| CI240621C00330000 | 2024-05-17 3:41PM EDT | 2024-06-21 | 11.97 | 12.40 | 13.10 | -1.68 | -12.31% | 34 | 269 | 19.37% |
| CI240719C00330000 | 2024-05-16 10:02AM EDT | 2024-07-19 | 19.13 | 15.60 | 17.30 | 0.00 | - | 5 | 37 | 22.49% |
| CI240920C00330000 | 2024-05-17 3:24PM EDT | 2024-09-20 | 22.70 | 22.30 | 24.70 | -9.70 | -29.94% | 4 | 10 | 25.59% |
| CI241115C00330000 | 2024-05-02 11:15AM EDT | 2024-11-15 | 42.20 | 28.80 | 31.30 | 0.00 | - | 1 | 44 | 28.41% |
| CI250117C00330000 | 2024-05-17 11:07AM EDT | 2025-01-17 | 33.50 | 33.60 | 36.00 | -10.00 | -22.99% | 1 | 199 | 28.84% |
| CI250620C00330000 | 2024-05-08 9:38AM EDT | 2025-06-20 | 54.25 | 44.50 | 47.70 | 0.00 | - | 1 | 3 | 31.11% |
| CI260116C00330000 | 2024-02-13 10:48AM EDT | 2026-01-16 | 62.27 | 70.00 | 74.50 | 0.00 | - | 14 | 17 | 41.13% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240524P00330000 | 2024-05-17 3:37PM EDT | 2024-05-24 | 0.80 | 0.40 | 0.70 | +0.08 | +11.11% | 45 | 162 | 18.58% |
| CI240531P00330000 | 2024-05-17 2:45PM EDT | 2024-05-31 | 1.78 | 1.10 | 1.45 | +1.13 | +173.85% | 3 | 37 | 17.37% |
| CI240607P00330000 | 2024-05-17 9:56AM EDT | 2024-06-07 | 3.30 | 2.10 | 2.35 | +2.33 | +240.21% | 2 | 19 | 17.74% |
| CI240614P00330000 | 2024-05-09 12:24PM EDT | 2024-06-14 | 3.48 | 2.60 | 3.30 | +1.72 | +97.73% | 1 | 2 | 18.37% |
| CI240621P00330000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 3.50 | 3.40 | 3.80 | -0.30 | -7.89% | 29 | 870 | 17.80% |
| CI240628P00330000 | 2024-05-10 11:33AM EDT | 2024-06-28 | 2.73 | 3.60 | 5.20 | 0.00 | - | 8 | 18 | 19.64% |
| CI240719P00330000 | 2024-05-17 3:37PM EDT | 2024-07-19 | 5.50 | 5.60 | 6.20 | -0.30 | -5.17% | 33 | 122 | 17.97% |
| CI240920P00330000 | 2024-05-16 3:46PM EDT | 2024-09-20 | 10.70 | 10.70 | 11.40 | -0.80 | -6.96% | 3 | 656 | 19.62% |
| CI241018P00330000 | 2024-05-16 3:52PM EDT | 2024-10-18 | 12.70 | 11.40 | 13.30 | 0.00 | - | 109 | 160 | 20.00% |
| CI241115P00330000 | 2024-05-14 2:52PM EDT | 2024-11-15 | 13.10 | 13.30 | 16.30 | 0.00 | - | 75 | 59 | 21.65% |
| CI250117P00330000 | 2024-05-15 11:39AM EDT | 2025-01-17 | 17.52 | 17.50 | 19.60 | 0.00 | - | 1 | 96 | 21.73% |
| CI250620P00330000 | 2024-05-06 3:59PM EDT | 2025-06-20 | 26.00 | 24.10 | 26.90 | 0.00 | - | 100 | 222 | 22.34% |
| CI260116P00330000 | 2024-05-16 12:35PM EDT | 2026-01-16 | 32.50 | 30.80 | 33.50 | +0.30 | +0.93% | 30 | 17 | 21.97% |
© 2024 Yahoo. Tutti i diritti riservati.