Italia markets closed
Dow Jones
38.709,49 +33,81 (+0,09%) Nasdaq
16.260,94 +104,61 (+0,65%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0777 +0,0010 (+0,10%) Bitcoin EUR
59.060,22 -775,05 (-1,30%) CMC Crypto 200
1.371,65 +59,02 (+4,50%)
The Cigna Group (CI)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:16PM EDT. Mercato aperto.
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240524C00320000 | 2024-05-03 10:05AM EDT | 320.00 | 20.43 | 22.80 | 24.90 | 0.00 | - | 2 | 3 | 33.44% |
| CI240524C00325000 | 2024-04-15 10:56AM EDT | 325.00 | 31.45 | 18.50 | 19.30 | 0.00 | - | - | 1 | 25.67% |
| CI240524C00330000 | 2024-05-01 3:28PM EDT | 330.00 | 31.05 | 14.10 | 14.90 | 0.00 | - | 2 | 2 | 23.35% |
| CI240524C00335000 | 2024-04-23 2:24PM EDT | 335.00 | 22.90 | 10.20 | 10.90 | 0.00 | - | - | 1 | 21.52% |
| CI240524C00340000 | 2024-05-03 11:40AM EDT | 340.00 | 7.30 | 6.80 | 7.30 | +0.10 | +1.39% | 2 | 4 | 19.62% |
| CI240524C00350000 | 2024-05-03 10:29AM EDT | 350.00 | 2.98 | 2.45 | 2.85 | +0.76 | +34.23% | 1 | 5 | 18.81% |
| CI240524C00355000 | 2024-05-06 11:33AM EDT | 355.00 | 1.45 | 1.35 | 2.05 | -0.10 | -6.45% | 6 | 58 | 20.59% |
| CI240524C00360000 | 2024-05-06 10:11AM EDT | 360.00 | 0.65 | 0.65 | 1.35 | -0.22 | -25.29% | 1 | 0 | 21.46% |
| CI240524C00365000 | 2024-04-18 11:18AM EDT | 365.00 | 6.30 | 0.35 | 0.55 | 0.00 | - | 6 | 7 | 19.74% |
| CI240524C00370000 | 2024-05-06 9:55AM EDT | 370.00 | 0.30 | 0.05 | 0.45 | 0.00 | - | 2 | 188 | 21.85% |
| CI240524C00375000 | 2024-04-30 11:15AM EDT | 375.00 | 2.75 | 0.10 | 0.75 | 0.00 | - | 1 | 17 | 27.69% |
| CI240524C00380000 | 2024-05-02 10:35AM EDT | 380.00 | 0.55 | 0.05 | 0.70 | 0.00 | - | - | 670 | 30.20% |
| CI240524C00390000 | 2024-05-02 2:52PM EDT | 390.00 | 0.55 | 0.05 | 0.65 | 0.00 | - | 2 | 9 | 35.28% |
| CI240524C00400000 | 2024-04-25 2:24PM EDT | 400.00 | 0.55 | 0.05 | 0.35 | 0.00 | - | 1 | 32 | 36.21% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240524P00280000 | 2024-05-03 12:26PM EDT | 280.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 10 | 10 | 43.65% |
| CI240524P00300000 | 2024-04-17 3:15PM EDT | 300.00 | 0.95 | 0.05 | 0.75 | 0.00 | - | 2 | 1 | 37.72% |
| CI240524P00305000 | 2024-04-26 12:51PM EDT | 305.00 | 0.48 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 33.94% |
| CI240524P00315000 | 2024-05-02 3:48PM EDT | 315.00 | 0.45 | 0.25 | 0.50 | 0.00 | - | 2 | 3 | 23.93% |
| CI240524P00320000 | 2024-05-01 12:28PM EDT | 320.00 | 0.83 | 0.40 | 0.60 | 0.00 | - | 2 | 4 | 21.22% |
| CI240524P00325000 | 2024-05-02 2:54PM EDT | 325.00 | 1.15 | 0.75 | 0.90 | 0.00 | - | 3 | 4 | 19.53% |
| CI240524P00330000 | 2024-05-06 9:32AM EDT | 330.00 | 1.10 | 1.30 | 1.50 | -0.88 | -44.44% | 123 | 128 | 18.42% |
| CI240524P00335000 | 2024-04-30 12:55PM EDT | 335.00 | 2.01 | 2.20 | 2.60 | 0.00 | - | 1 | 2 | 17.81% |
| CI240524P00340000 | 2024-05-03 9:57AM EDT | 340.00 | 6.80 | 3.80 | 4.30 | 0.00 | - | 1 | 68 | 17.27% |
| CI240524P00345000 | 2024-05-02 10:41AM EDT | 345.00 | 4.10 | 6.10 | 6.70 | 0.00 | - | 4 | 15 | 16.72% |
| CI240524P00350000 | 2024-05-02 1:07PM EDT | 350.00 | 7.40 | 9.30 | 10.10 | 0.00 | - | 3 | 11 | 17.09% |
| CI240524P00355000 | 2024-05-01 12:17PM EDT | 355.00 | 8.00 | 13.10 | 14.30 | 0.00 | - | 16 | 30 | 18.52% |
| CI240524P00360000 | 2024-05-01 12:17PM EDT | 360.00 | 10.50 | 16.90 | 20.30 | 0.00 | - | - | 20 | 27.31% |
| CI240524P00365000 | 2024-05-01 1:07PM EDT | 365.00 | 12.80 | 21.80 | 25.00 | 0.00 | - | 2 | 3 | 30.10% |
© 2024 Yahoo. Tutti i diritti riservati.