Italia markets closed
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0770 +0,0003 (+0,03%) Bitcoin EUR
58.788,24 -414,93 (-0,70%) CMC Crypto 200
1.359,69 +47,06 (+3,59%)
The Cigna Group (CI)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240510C00250000 | 2024-05-02 9:43AM EDT | 250.00 | 106.40 | 91.10 | 94.70 | 0.00 | - | - | 1 | 139.45% |
| CI240510C00310000 | 2024-05-02 9:53AM EDT | 310.00 | 39.70 | 31.30 | 34.10 | 0.00 | - | - | 3 | 73.12% |
| CI240510C00320000 | 2024-05-06 3:39PM EDT | 320.00 | 23.20 | 21.30 | 24.10 | +2.20 | +10.48% | 1 | 20 | 55.91% |
| CI240510C00330000 | 2024-04-19 11:53AM EDT | 330.00 | 25.76 | 11.40 | 15.00 | 0.00 | - | 1 | 1 | 45.52% |
| CI240510C00335000 | 2024-05-03 3:10PM EDT | 335.00 | 10.00 | 7.40 | 9.30 | +3.00 | +42.86% | 27 | 62 | 29.68% |
| CI240510C00337500 | 2024-05-06 12:03PM EDT | 337.50 | 6.00 | 5.60 | 7.10 | +0.90 | +17.65% | 1 | 16 | 26.43% |
| CI240510C00340000 | 2024-05-06 3:57PM EDT | 340.00 | 4.20 | 3.90 | 4.20 | 0.00 | - | 176 | 69 | 17.79% |
| CI240510C00342500 | 2024-05-06 3:59PM EDT | 342.50 | 2.60 | 2.45 | 2.65 | -0.35 | -11.86% | 107 | 96 | 16.85% |
| CI240510C00345000 | 2024-05-06 2:48PM EDT | 345.00 | 1.70 | 1.40 | 1.60 | -0.35 | -17.07% | 181 | 110 | 16.82% |
| CI240510C00347500 | 2024-05-06 3:57PM EDT | 347.50 | 0.77 | 0.70 | 0.95 | -0.56 | -42.11% | 54 | 74 | 17.30% |
| CI240510C00350000 | 2024-05-06 1:19PM EDT | 350.00 | 0.55 | 0.35 | 0.55 | -0.25 | -31.25% | 14 | 65 | 17.87% |
| CI240510C00352500 | 2024-05-06 12:11PM EDT | 352.50 | 0.35 | 0.20 | 0.40 | -0.15 | -30.00% | 7 | 59 | 19.73% |
| CI240510C00355000 | 2024-05-06 2:51PM EDT | 355.00 | 0.21 | 0.20 | 0.25 | +0.11 | +110.00% | 18 | 56 | 20.66% |
| CI240510C00357500 | 2024-05-03 10:28AM EDT | 357.50 | 0.25 | 0.05 | 0.35 | 0.00 | - | 10 | 70 | 25.56% |
| CI240510C00360000 | 2024-05-06 3:41PM EDT | 360.00 | 0.10 | 0.10 | 0.15 | -0.07 | -41.18% | 6 | 219 | 24.12% |
| CI240510C00362500 | 2024-05-02 3:38PM EDT | 362.50 | 0.45 | 0.05 | 0.55 | 0.00 | - | 8 | 4 | 35.18% |
| CI240510C00365000 | 2024-05-06 9:42AM EDT | 365.00 | 0.05 | 0.05 | 0.20 | -0.23 | -82.14% | 1 | 34 | 30.96% |
| CI240510C00367500 | 2024-05-03 9:33AM EDT | 367.50 | 0.23 | 0.05 | 0.20 | 0.00 | - | 1 | 235 | 33.59% |
| CI240510C00370000 | 2024-05-06 9:32AM EDT | 370.00 | 0.12 | 0.00 | 0.20 | -0.03 | -20.00% | 66 | 534 | 36.18% |
| CI240510C00372500 | 2024-05-02 2:01PM EDT | 372.50 | 0.25 | 0.00 | 0.25 | 0.00 | - | 5 | 6 | 40.33% |
| CI240510C00375000 | 2024-05-06 1:30PM EDT | 375.00 | 0.07 | 0.00 | 1.00 | -0.23 | -76.67% | 1 | 17 | 57.74% |
| CI240510C00380000 | 2024-05-06 10:31AM EDT | 380.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 3 | 10 | 41.50% |
| CI240510C00385000 | 2024-05-06 11:57AM EDT | 385.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 6 | 38 | 45.90% |
| CI240510C00390000 | 2024-05-03 3:53PM EDT | 390.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 6 | 52 | 53.13% |
| CI240510C00395000 | 2024-05-02 9:30AM EDT | 395.00 | 0.08 | 0.00 | 0.10 | -1.98 | -96.12% | 1 | 4 | 54.30% |
| CI240510C00405000 | 2024-05-06 1:30PM EDT | 405.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 31 | 21 | 53.13% |
| CI240510C00410000 | 2024-05-06 9:35AM EDT | 410.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 89 | 40 | 60.94% |
| CI240510C00415000 | 2024-05-03 9:42AM EDT | 415.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 20 | 20 | 81.84% |
| CI240510C00420000 | 2024-05-03 9:41AM EDT | 420.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 14 | 71.29% |
| CI240510C00425000 | 2024-05-02 1:58PM EDT | 425.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 45 | 75.00% |
| CI240510C00430000 | 2024-05-01 10:26AM EDT | 430.00 | 0.08 | 0.00 | 0.55 | 0.00 | - | - | 6 | 92.97% |
| CI240510C00440000 | 2024-05-01 10:27AM EDT | 440.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 275 | 76.17% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240510P00275000 | 2024-04-25 12:41PM EDT | 275.00 | 0.33 | 0.00 | 0.60 | 0.00 | - | - | 2 | 94.43% |
| CI240510P00285000 | 2024-05-03 10:41AM EDT | 285.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 10 | 22 | 79.98% |
| CI240510P00300000 | 2024-05-06 11:24AM EDT | 300.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 17 | 13 | 54.88% |
| CI240510P00305000 | 2024-04-11 1:36PM EDT | 305.00 | 0.70 | 0.00 | 0.55 | 0.00 | - | - | 2 | 54.20% |
| CI240510P00310000 | 2024-05-06 12:50PM EDT | 310.00 | 0.07 | 0.05 | 0.15 | -0.13 | -65.00% | 11 | 6 | 43.07% |
| CI240510P00315000 | 2024-05-01 12:50PM EDT | 315.00 | 0.33 | 0.05 | 0.60 | 0.00 | - | - | 10 | 48.78% |
| CI240510P00320000 | 2024-05-03 10:35AM EDT | 320.00 | 0.75 | 0.05 | 0.35 | +0.37 | +97.37% | 1 | 19 | 36.72% |
| CI240510P00325000 | 2024-05-06 3:05PM EDT | 325.00 | 0.13 | 0.05 | 0.20 | -0.07 | -35.00% | 7 | 56 | 26.56% |
| CI240510P00330000 | 2024-05-06 10:15AM EDT | 330.00 | 0.24 | 0.05 | 0.25 | -0.26 | -52.00% | 27 | 84 | 21.19% |
| CI240510P00332500 | 2024-05-03 3:08PM EDT | 332.50 | 0.72 | 0.15 | 0.35 | 0.00 | - | 5 | 5 | 19.34% |
| CI240510P00335000 | 2024-05-06 1:30PM EDT | 335.00 | 0.40 | 0.25 | 0.50 | -1.10 | -73.33% | 6 | 60 | 17.43% |
| CI240510P00337500 | 2024-05-06 3:57PM EDT | 337.50 | 0.85 | 0.60 | 0.90 | -0.65 | -43.33% | 18 | 26 | 16.80% |
| CI240510P00340000 | 2024-05-06 3:59PM EDT | 340.00 | 1.45 | 1.30 | 1.60 | -0.92 | -38.82% | 96 | 224 | 16.52% |
| CI240510P00342500 | 2024-05-06 3:59PM EDT | 342.50 | 2.35 | 2.30 | 2.60 | -3.95 | -61.24% | 15 | 254 | 15.98% |
| CI240510P00345000 | 2024-05-06 3:59PM EDT | 345.00 | 4.00 | 3.30 | 4.20 | -2.20 | -35.48% | 30 | 48 | 16.90% |
| CI240510P00347500 | 2024-05-06 10:18AM EDT | 347.50 | 6.60 | 5.00 | 6.40 | +0.70 | +11.86% | 3 | 50 | 20.11% |
| CI240510P00350000 | 2024-05-06 3:50PM EDT | 350.00 | 8.69 | 6.80 | 8.60 | -1.06 | -10.87% | 2 | 52 | 22.29% |
| CI240510P00352500 | 2024-05-06 9:52AM EDT | 352.50 | 11.90 | 9.00 | 11.70 | +3.50 | +41.67% | 6 | 16 | 31.81% |
| CI240510P00355000 | 2024-05-02 3:22PM EDT | 355.00 | 11.00 | 10.80 | 13.70 | 0.00 | - | 37 | 41 | 31.47% |
| CI240510P00357500 | 2024-05-02 11:38AM EDT | 357.50 | 8.70 | 13.80 | 16.20 | 0.00 | - | - | 22 | 35.33% |
| CI240510P00360000 | 2024-05-02 1:00PM EDT | 360.00 | 12.50 | 16.20 | 19.10 | 0.00 | - | 12 | 12 | 43.26% |
| CI240510P00362500 | 2024-05-02 12:27PM EDT | 362.50 | 14.73 | 18.70 | 21.60 | 0.00 | - | - | 31 | 47.05% |
| CI240510P00375000 | 2024-04-26 11:45AM EDT | 375.00 | 23.10 | 30.70 | 34.10 | 0.00 | - | 1 | 1 | 64.58% |
© 2024 Yahoo. Tutti i diritti riservati.