Italia markets closed
Dow Jones
39.065,26 -605,78 (-1,53%) Nasdaq
16.736,03 -65,51 (-0,39%) Nikkei 225
39.103,22 +486,12 (+1,26%) EUR/USD
1,0815 -0,0012 (-0,11%) Bitcoin EUR
62.214,04 -2.252,50 (-3,49%) CMC Crypto 200
1.436,32 -66,34 (-4,41%)
The Cigna Group (CI)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:350.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240524C00350000 | 2024-05-22 3:08PM EDT | 2024-05-24 | 0.13 | 0.05 | 0.70 | 0.00 | - | 3 | 52 | 42.38% |
| CI240531C00350000 | 2024-05-23 9:53AM EDT | 2024-05-31 | 0.53 | 0.40 | 0.60 | +0.08 | +17.78% | 3 | 175 | 19.07% |
| CI240607C00350000 | 2024-05-23 10:59AM EDT | 2024-06-07 | 1.08 | 0.35 | 1.15 | +0.28 | +35.00% | 1 | 8 | 17.66% |
| CI240614C00350000 | 2024-05-23 3:34PM EDT | 2024-06-14 | 1.60 | 0.85 | 2.00 | -0.15 | -8.57% | 1,187 | 102 | 18.30% |
| CI240621C00350000 | 2024-05-23 3:35PM EDT | 2024-06-21 | 2.26 | 2.20 | 2.60 | +0.19 | +9.18% | 7 | 1,184 | 18.01% |
| CI240628C00350000 | 2024-05-22 12:10PM EDT | 2024-06-28 | 2.60 | 2.55 | 3.40 | 0.00 | - | 2 | 174 | 18.47% |
| CI240719C00350000 | 2024-05-23 12:04PM EDT | 2024-07-19 | 5.50 | 5.00 | 5.60 | +1.16 | +26.73% | 1 | 350 | 19.37% |
| CI240920C00350000 | 2024-05-23 12:43PM EDT | 2024-09-20 | 11.35 | 11.70 | 12.40 | +0.05 | +0.44% | 16 | 250 | 22.58% |
| CI241018C00350000 | 2024-05-23 12:20PM EDT | 2024-10-18 | 14.90 | 14.00 | 14.90 | +1.20 | +8.76% | 2 | 428 | 23.30% |
| CI241115C00350000 | 2024-05-21 1:07PM EDT | 2024-11-15 | 18.00 | 17.20 | 19.10 | 0.00 | - | 6 | 156 | 25.89% |
| CI250117C00350000 | 2024-05-22 12:02PM EDT | 2025-01-17 | 21.79 | 21.80 | 23.80 | 0.00 | - | 9 | 294 | 26.55% |
| CI250620C00350000 | 2024-05-23 11:25AM EDT | 2025-06-20 | 34.40 | 32.80 | 35.80 | +0.40 | +1.18% | 1 | 30 | 29.29% |
| CI260116C00350000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 47.40 | 44.60 | 48.20 | +1.90 | +4.18% | 2 | 24 | 30.82% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240524P00350000 | 2024-05-20 2:48PM EDT | 2024-05-24 | 16.63 | 10.70 | 13.70 | 0.00 | - | 1 | 1 | 55.62% |
| CI240531P00350000 | 2024-05-16 11:08AM EDT | 2024-05-31 | 10.00 | 11.80 | 14.40 | 0.00 | - | 10 | 3 | 30.68% |
| CI240607P00350000 | 2024-05-21 3:38PM EDT | 2024-06-07 | 15.14 | 13.00 | 14.80 | 0.00 | - | 2 | 10 | 24.80% |
| CI240621P00350000 | 2024-05-20 10:52AM EDT | 2024-06-21 | 17.70 | 13.90 | 15.80 | 0.00 | - | 2 | 445 | 21.22% |
| CI240628P00350000 | 2024-05-22 10:06AM EDT | 2024-06-28 | 16.60 | 14.90 | 16.00 | 0.00 | - | 1 | 1 | 19.64% |
| CI240719P00350000 | 2024-05-21 2:48PM EDT | 2024-07-19 | 17.61 | 15.70 | 17.30 | 0.00 | - | 16 | 316 | 18.42% |
| CI240920P00350000 | 2024-05-17 3:59PM EDT | 2024-09-20 | 19.90 | 20.50 | 21.20 | 0.00 | - | 9 | 822 | 18.12% |
| CI241018P00350000 | 2024-05-23 1:35PM EDT | 2024-10-18 | 22.60 | 21.80 | 22.70 | +2.20 | +10.78% | 15 | 78 | 18.14% |
| CI241115P00350000 | 2024-05-20 2:50PM EDT | 2024-11-15 | 26.90 | 24.20 | 26.00 | 0.00 | - | 8 | 69 | 20.24% |
| CI250117P00350000 | 2024-05-15 1:33PM EDT | 2025-01-17 | 25.70 | 26.70 | 28.70 | 0.00 | - | 1 | 98 | 19.89% |
| CI250620P00350000 | 2024-05-07 12:27PM EDT | 2025-06-20 | 32.70 | 32.90 | 35.50 | 0.00 | - | 1 | 28 | 20.41% |
| CI260116P00350000 | 2024-04-25 11:38AM EDT | 2026-01-16 | 37.90 | 39.10 | 42.40 | 0.00 | - | 1 | 3 | 20.47% |
© 2024 Yahoo. Tutti i diritti riservati.