Italia markets open in 8 hours 52 minutes
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0756 -0,0017 (-0,16%) Bitcoin EUR
58.570,24 -497,98 (-0,84%) CMC Crypto 200
1.308,29 -56,83 (-4,16%)
The Cigna Group (CI)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CI241018C00280000 | 2024-03-05 1:32PM EDT | 280.00 | 66.20 | 87.80 | 91.30 | 0.00 | - | 1 | 1 | 59.10% |
| CI241018C00300000 | 2024-02-22 4:30PM EDT | 300.00 | 58.00 | 63.90 | 67.50 | 0.00 | - | 5 | 8 | 46.23% |
| CI241018C00320000 | 2024-04-16 12:02PM EDT | 320.00 | 45.01 | 39.60 | 41.60 | 0.00 | - | 1 | 2 | 29.25% |
| CI241018C00340000 | 2024-05-02 10:10AM EDT | 340.00 | 30.75 | 26.40 | 27.40 | 0.00 | - | 4 | 26 | 25.98% |
| CI241018C00350000 | 2024-05-06 10:22AM EDT | 350.00 | 19.38 | 19.70 | 21.90 | 0.00 | - | 4 | 418 | 25.19% |
| CI241018C00360000 | 2024-05-01 9:30AM EDT | 360.00 | 19.88 | 16.30 | 17.10 | 0.00 | - | 1 | 38 | 24.44% |
| CI241018C00370000 | 2024-04-25 2:07PM EDT | 370.00 | 19.26 | 12.20 | 13.00 | 0.00 | - | 2 | 14 | 23.73% |
| CI241018C00380000 | 2024-05-07 1:38PM EDT | 380.00 | 8.90 | 9.00 | 9.70 | -5.35 | -37.54% | 10 | 33 | 23.17% |
| CI241018C00390000 | 2024-05-07 2:53PM EDT | 390.00 | 6.50 | 6.30 | 7.10 | -7.95 | -55.02% | 31 | 31 | 22.72% |
| CI241018C00400000 | 2024-05-07 2:52PM EDT | 400.00 | 4.60 | 3.00 | 5.20 | +0.40 | +9.52% | 9 | 16 | 22.50% |
| CI241018C00410000 | 2024-04-22 2:16PM EDT | 410.00 | 6.80 | 3.00 | 3.70 | 0.00 | - | 1 | 2 | 22.24% |
| CI241018C00420000 | 2024-03-28 10:54AM EDT | 420.00 | 9.20 | 4.40 | 5.60 | 0.00 | - | 1 | 0 | 27.74% |
| CI241018C00430000 | 2024-04-25 2:01PM EDT | 430.00 | 3.50 | 1.30 | 2.25 | 0.00 | - | - | 1 | 23.07% |
| CI241018C00540000 | 2024-05-01 10:12AM EDT | 540.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | - | 16 | 30.20% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CI241018P00270000 | 2024-03-26 12:19PM EDT | 270.00 | 2.70 | 1.70 | 2.95 | 0.00 | - | 2 | 2 | 29.39% |
| CI241018P00280000 | 2024-05-02 10:18AM EDT | 280.00 | 2.74 | 2.20 | 2.75 | 0.00 | - | 1 | 3 | 25.59% |
| CI241018P00290000 | 2024-05-02 3:45PM EDT | 290.00 | 4.50 | 3.10 | 4.90 | 0.00 | - | - | 5 | 26.94% |
| CI241018P00300000 | 2024-05-02 2:19PM EDT | 300.00 | 6.00 | 3.40 | 5.00 | 0.00 | - | 2 | 29 | 23.57% |
| CI241018P00310000 | 2024-05-07 1:13PM EDT | 310.00 | 6.50 | 6.00 | 6.70 | -1.60 | -19.75% | 2 | 27 | 22.64% |
| CI241018P00320000 | 2024-05-07 12:02PM EDT | 320.00 | 9.20 | 8.00 | 10.50 | -2.20 | -19.30% | 1 | 59 | 23.79% |
| CI241018P00330000 | 2024-05-07 1:01PM EDT | 330.00 | 11.70 | 10.00 | 12.90 | -0.60 | -4.88% | 3 | 107 | 22.25% |
| CI241018P00340000 | 2024-05-07 1:02PM EDT | 340.00 | 15.30 | 14.00 | 15.20 | -5.90 | -27.83% | 7 | 425 | 19.95% |
| CI241018P00350000 | 2024-05-07 1:03PM EDT | 350.00 | 19.80 | 17.60 | 19.90 | +1.80 | +10.00% | 10 | 72 | 19.50% |
| CI241018P00360000 | 2024-05-01 1:14PM EDT | 360.00 | 21.60 | 22.70 | 25.30 | 0.00 | - | 44 | 116 | 18.88% |
| CI241018P00370000 | 2024-04-25 3:25PM EDT | 370.00 | 28.20 | 29.20 | 31.60 | 0.00 | - | 3 | 152 | 18.28% |
| CI241018P00380000 | 2024-04-10 10:52AM EDT | 380.00 | 32.21 | 36.80 | 38.60 | 0.00 | - | 2 | 15 | 17.50% |
| CI241018P00390000 | 2024-04-10 9:49AM EDT | 390.00 | 39.41 | 43.80 | 46.60 | 0.00 | - | 2 | 6 | 17.02% |
| CI241018P00420000 | 2024-04-02 12:47PM EDT | 420.00 | 61.00 | 74.20 | 77.50 | 0.00 | - | 1 | 1 | 25.32% |
© 2024 Yahoo. Tutti i diritti riservati.