Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.297,24 -309,71 (-0,52%)
The Cigna Group (CI)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240621C00130000 | 2023-11-06 12:36PM EDT | 130.00 | 185.00 | 128.50 | 131.70 | 0.00 | - | 1 | 0 | 0.00% |
| CI240621C00175000 | 2023-09-18 10:22AM EDT | 175.00 | 114.80 | 140.40 | 143.70 | 0.00 | - | 1 | 2 | 0.00% |
| CI240621C00180000 | 2024-01-29 11:38AM EDT | 180.00 | 119.32 | 154.90 | 158.20 | 0.00 | - | 1 | 1 | 0.00% |
| CI240621C00185000 | 2024-02-21 10:47AM EDT | 185.00 | 158.80 | 167.30 | 171.00 | 0.00 | - | 1 | 8 | 94.97% |
| CI240621C00190000 | 2023-08-17 3:18PM EDT | 190.00 | 89.53 | 100.30 | 102.50 | 0.00 | - | 1 | 4 | 0.00% |
| CI240621C00195000 | 2023-12-26 11:10AM EDT | 195.00 | 108.58 | 104.20 | 108.30 | 0.00 | - | 1 | 2 | 0.00% |
| CI240621C00200000 | 2023-08-02 2:57PM EDT | 200.00 | 108.50 | 83.30 | 87.20 | 0.00 | - | 5 | 7 | 0.00% |
| CI240621C00210000 | 2024-02-29 10:46AM EDT | 210.00 | 125.15 | 154.00 | 157.90 | 0.00 | - | 2 | 9 | 132.98% |
| CI240621C00220000 | 2023-12-29 1:00PM EDT | 220.00 | 84.35 | 81.30 | 84.70 | 0.00 | - | 1 | 27 | 0.00% |
| CI240621C00230000 | 2024-01-29 4:59PM EDT | 230.00 | 73.30 | 106.00 | 109.30 | 0.00 | - | 1 | 6 | 0.00% |
| CI240621C00240000 | 2024-04-25 11:04AM EDT | 240.00 | 115.20 | 114.20 | 117.70 | 0.00 | - | 4 | 11 | 60.86% |
| CI240621C00250000 | 2024-04-02 10:07AM EDT | 250.00 | 114.98 | 104.00 | 107.80 | 0.00 | - | 1 | 30 | 55.10% |
| CI240621C00260000 | 2024-04-03 3:27PM EDT | 260.00 | 104.17 | 94.10 | 97.90 | 0.00 | - | 1 | 67 | 50.67% |
| CI240621C00270000 | 2024-04-19 2:21PM EDT | 270.00 | 83.88 | 84.20 | 87.50 | 0.00 | - | 10 | 211 | 53.88% |
| CI240621C00280000 | 2024-04-03 3:31PM EDT | 280.00 | 84.80 | 74.30 | 78.10 | 0.00 | - | 1 | 41 | 50.85% |
| CI240621C00290000 | 2024-04-18 11:21AM EDT | 290.00 | 64.00 | 65.20 | 67.90 | 0.00 | - | 1 | 264 | 44.41% |
| CI240621C00300000 | 2024-03-28 11:30AM EDT | 300.00 | 69.90 | 55.30 | 58.70 | 0.00 | - | 1 | 218 | 41.62% |
| CI240621C00310000 | 2024-04-22 3:07PM EDT | 310.00 | 48.39 | 45.60 | 49.10 | 0.00 | - | 1 | 282 | 37.07% |
| CI240621C00320000 | 2024-04-22 3:07PM EDT | 320.00 | 39.41 | 36.40 | 39.40 | 0.00 | - | 2 | 320 | 32.00% |
| CI240621C00330000 | 2024-04-25 10:46AM EDT | 330.00 | 29.34 | 29.00 | 31.00 | 0.00 | - | 1 | 151 | 29.66% |
| CI240621C00340000 | 2024-04-26 11:42AM EDT | 340.00 | 21.10 | 21.70 | 23.10 | -2.36 | -10.06% | 3 | 723 | 27.19% |
| CI240621C00350000 | 2024-04-23 2:15PM EDT | 350.00 | 14.70 | 15.60 | 16.20 | -0.97 | -6.19% | 10 | 1,072 | 25.17% |
| CI240621C00360000 | 2024-04-26 2:43PM EDT | 360.00 | 10.60 | 10.40 | 10.90 | -0.25 | -2.30% | 10 | 281 | 24.16% |
| CI240621C00370000 | 2024-04-26 1:02PM EDT | 370.00 | 6.57 | 6.50 | 7.00 | -0.33 | -4.78% | 101 | 123 | 23.60% |
| CI240621C00380000 | 2024-04-23 3:02PM EDT | 380.00 | 3.40 | 3.90 | 4.30 | 0.00 | - | 8 | 258 | 23.30% |
| CI240621C00390000 | 2024-04-23 2:15PM EDT | 390.00 | 2.43 | 2.10 | 2.75 | 0.00 | - | 3 | 507 | 23.79% |
| CI240621C00400000 | 2024-04-25 1:26PM EDT | 400.00 | 1.36 | 1.20 | 1.65 | 0.00 | - | 6 | 107 | 23.96% |
| CI240621C00410000 | 2024-04-18 10:15AM EDT | 410.00 | 1.24 | 0.65 | 1.05 | 0.00 | - | 6 | 18 | 24.60% |
| CI240621C00420000 | 2024-04-23 3:22PM EDT | 420.00 | 0.40 | 0.20 | 0.90 | 0.00 | - | 1 | 24 | 26.76% |
| CI240621C00430000 | 2024-04-19 1:04PM EDT | 430.00 | 0.92 | 0.00 | 2.40 | 0.00 | - | 6 | 10 | 37.01% |
| CI240621C00440000 | 2023-12-05 11:39AM EDT | 440.00 | 0.15 | 0.35 | 0.90 | 0.00 | - | 1 | 2 | 32.34% |
| CI240621C00450000 | 2024-04-23 10:37AM EDT | 450.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | 6 | 15 | 42.46% |
| CI240621C00460000 | 2024-03-26 11:31AM EDT | 460.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | 1 | 23 | 35.38% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240621P00125000 | 2024-03-21 2:34PM EDT | 125.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 29 | 108.30% |
| CI240621P00130000 | 2023-04-25 1:18PM EDT | 130.00 | 2.15 | 0.95 | 4.70 | 0.00 | - | 1 | 5 | 157.86% |
| CI240621P00135000 | 2023-03-31 10:52AM EDT | 135.00 | 2.96 | 0.80 | 4.40 | 0.00 | - | 2 | 1 | 149.85% |
| CI240621P00145000 | 2023-10-30 10:31AM EDT | 145.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 30 | 1 | 50.00% |
| CI240621P00150000 | 2023-10-16 3:05PM EDT | 150.00 | 0.40 | 0.10 | 0.85 | 0.00 | - | 1 | 1 | 101.07% |
| CI240621P00155000 | 2024-04-24 9:58AM EDT | 155.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 51 | 110.60% |
| CI240621P00160000 | 2024-02-08 10:30AM EDT | 160.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 5 | 16 | 86.33% |
| CI240621P00170000 | 2023-09-15 11:12AM EDT | 170.00 | 1.43 | 0.00 | 2.90 | 0.00 | - | 4 | 49 | 104.79% |
| CI240621P00175000 | 2023-08-01 9:39AM EDT | 175.00 | 1.82 | 1.15 | 2.25 | 0.00 | - | 1 | 0 | 104.18% |
| CI240621P00180000 | 2023-07-14 12:16PM EDT | 180.00 | 2.95 | 0.00 | 5.00 | 0.00 | - | 100 | 206 | 108.64% |
| CI240621P00185000 | 2023-08-11 2:24PM EDT | 185.00 | 2.40 | 2.05 | 3.40 | 0.00 | - | 2 | 232 | 106.79% |
| CI240621P00190000 | 2023-11-29 2:12PM EDT | 190.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 394 | 25.00% |
| CI240621P00195000 | 2024-01-09 11:55AM EDT | 195.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 127 | 70.12% |
| CI240621P00200000 | 2024-04-24 9:58AM EDT | 200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 121 | 53.13% |
| CI240621P00210000 | 2024-03-04 12:08PM EDT | 210.00 | 0.36 | 0.00 | 2.30 | 0.00 | - | 4 | 31 | 74.56% |
| CI240621P00220000 | 2024-03-19 2:02PM EDT | 220.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 1 | 259 | 68.24% |
| CI240621P00230000 | 2024-03-27 10:00AM EDT | 230.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 2 | 174 | 49.61% |
| CI240621P00240000 | 2024-04-22 2:02PM EDT | 240.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 11 | 270 | 46.39% |
| CI240621P00250000 | 2024-04-26 11:23AM EDT | 250.00 | 0.79 | 0.00 | 0.75 | +0.37 | +88.10% | 1 | 1,065 | 48.73% |
| CI240621P00260000 | 2024-03-26 9:33AM EDT | 260.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 185 | 44.02% |
| CI240621P00270000 | 2024-04-22 2:54PM EDT | 270.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 1 | 120 | 37.89% |
| CI240621P00280000 | 2024-04-25 12:14PM EDT | 280.00 | 0.48 | 0.00 | 2.55 | 0.00 | - | 1 | 499 | 46.11% |
| CI240621P00290000 | 2024-04-22 11:39AM EDT | 290.00 | 0.78 | 0.00 | 2.70 | 0.00 | - | 3 | 719 | 41.44% |
| CI240621P00300000 | 2024-04-25 9:44AM EDT | 300.00 | 1.18 | 0.75 | 1.15 | 0.00 | - | 1 | 758 | 28.92% |
| CI240621P00310000 | 2024-04-25 2:06PM EDT | 310.00 | 1.55 | 1.40 | 1.65 | 0.00 | - | 6 | 145 | 26.75% |
| CI240621P00320000 | 2024-04-24 1:58PM EDT | 320.00 | 2.80 | 2.15 | 2.65 | 0.00 | - | 1 | 112 | 25.43% |
| CI240621P00330000 | 2024-04-25 2:25PM EDT | 330.00 | 4.10 | 3.70 | 4.30 | 0.00 | - | 5 | 359 | 24.41% |
| CI240621P00340000 | 2024-04-26 11:13AM EDT | 340.00 | 6.90 | 6.10 | 6.70 | -0.10 | -1.43% | 50 | 283 | 23.31% |
| CI240621P00350000 | 2024-04-26 2:47PM EDT | 350.00 | 10.10 | 9.60 | 10.20 | +0.40 | +4.12% | 4 | 209 | 22.37% |
| CI240621P00360000 | 2024-04-26 3:49PM EDT | 360.00 | 14.90 | 14.50 | 15.00 | +0.10 | +0.68% | 2 | 131 | 21.57% |
| CI240621P00370000 | 2024-04-08 3:51PM EDT | 370.00 | 20.38 | 20.50 | 21.20 | 0.00 | - | 106 | 120 | 20.95% |
| CI240621P00380000 | 2024-03-27 3:34PM EDT | 380.00 | 23.51 | 27.30 | 29.30 | 0.00 | - | 4 | 4 | 22.05% |
© 2024 Yahoo. Tutti i diritti riservati.