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
59.620,88 +778,18 (+1,32%)
The Cigna Group (CI)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CI250117C00125000 | 2023-12-11 10:48AM EDT | 125.00 | 173.80 | 180.10 | 184.00 | 0.00 | - | 1 | 8 | 0.00% |
| CI250117C00130000 | 2023-10-27 10:22AM EDT | 130.00 | 177.73 | 159.00 | 164.00 | 0.00 | - | 1 | 0 | 0.00% |
| CI250117C00135000 | 2023-07-20 2:25PM EDT | 135.00 | 164.20 | 144.50 | 149.50 | 0.00 | - | 3 | 3 | 0.00% |
| CI250117C00140000 | 2024-03-12 1:25PM EDT | 140.00 | 207.00 | 214.40 | 218.20 | 0.00 | - | 5 | 8 | 62.04% |
| CI250117C00145000 | 2022-12-06 10:46AM EDT | 145.00 | 194.27 | 168.00 | 171.20 | 0.00 | - | - | 1 | 0.00% |
| CI250117C00150000 | 2024-01-31 11:17AM EDT | 150.00 | 154.70 | 0.00 | 0.00 | 0.00 | - | 9 | 21 | 0.00% |
| CI250117C00155000 | 2024-02-06 3:39PM EDT | 155.00 | 175.00 | 190.00 | 194.50 | 0.00 | - | 1 | 7 | 0.00% |
| CI250117C00160000 | 2023-11-29 3:04PM EDT | 160.00 | 109.45 | 143.20 | 146.00 | 0.00 | - | 2 | 3 | 0.00% |
| CI250117C00165000 | 2024-03-01 3:07PM EDT | 165.00 | 170.70 | 200.50 | 204.70 | 0.00 | - | 2 | 3 | 86.25% |
| CI250117C00170000 | 2024-03-15 2:32PM EDT | 170.00 | 187.10 | 182.00 | 185.80 | 0.00 | - | 1 | 4 | 47.34% |
| CI250117C00175000 | 2024-04-26 9:33AM EDT | 175.00 | 183.09 | 181.50 | 185.10 | -1.04 | -0.56% | 2 | 13 | 56.86% |
| CI250117C00180000 | 2023-12-27 11:33AM EDT | 180.00 | 126.63 | 122.00 | 127.00 | 0.00 | - | 5 | 7 | 0.00% |
| CI250117C00185000 | 2023-08-10 1:46PM EDT | 185.00 | 116.70 | 107.20 | 111.20 | 0.00 | - | 1 | 31 | 0.00% |
| CI250117C00190000 | 2024-02-26 3:25PM EDT | 190.00 | 159.28 | 176.70 | 181.40 | 0.00 | - | 1 | 3 | 76.07% |
| CI250117C00195000 | 2024-02-02 12:21PM EDT | 195.00 | 137.20 | 141.50 | 145.50 | 0.00 | - | 1 | 3 | 0.00% |
| CI250117C00200000 | 2024-03-14 3:52PM EDT | 200.00 | 157.00 | 154.00 | 157.90 | 0.00 | - | 1 | 51 | 46.38% |
| CI250117C00210000 | 2023-12-12 2:42PM EDT | 210.00 | 99.50 | 103.20 | 106.90 | 0.00 | - | 1 | 9 | 0.00% |
| CI250117C00220000 | 2024-03-27 9:37AM EDT | 220.00 | 149.00 | 139.00 | 143.20 | 0.00 | - | 1 | 15 | 51.94% |
| CI250117C00230000 | 2024-01-09 4:09PM EDT | 230.00 | 95.99 | 110.70 | 115.00 | 0.00 | - | 1 | 158 | 0.00% |
| CI250117C00240000 | 2024-02-26 3:25PM EDT | 240.00 | 114.58 | 131.60 | 135.40 | 0.00 | - | 1 | 37 | 60.34% |
| CI250117C00250000 | 2024-01-25 2:57PM EDT | 250.00 | 63.90 | 105.30 | 109.00 | 0.00 | - | 1 | 252 | 33.50% |
| CI250117C00260000 | 2024-04-03 3:31PM EDT | 260.00 | 112.85 | 103.60 | 107.00 | 0.00 | - | 1 | 298 | 43.45% |
| CI250117C00270000 | 2024-04-03 3:27PM EDT | 270.00 | 103.87 | 94.90 | 98.50 | 0.00 | - | 1 | 11,795 | 41.86% |
| CI250117C00280000 | 2024-02-15 10:56AM EDT | 280.00 | 78.50 | 87.00 | 92.00 | 0.00 | - | 3 | 199 | 42.48% |
| CI250117C00290000 | 2024-02-13 1:11PM EDT | 290.00 | 69.10 | 77.60 | 80.50 | 0.00 | - | 3 | 447 | 37.08% |
| CI250117C00300000 | 2024-04-10 2:27PM EDT | 300.00 | 76.00 | 70.50 | 73.70 | 0.00 | - | 1 | 320 | 36.91% |
| CI250117C00310000 | 2024-04-11 12:39PM EDT | 310.00 | 65.05 | 63.00 | 66.10 | 0.00 | - | 2 | 420 | 35.59% |
| CI250117C00320000 | 2024-04-26 2:59PM EDT | 320.00 | 57.91 | 55.70 | 59.60 | +2.37 | +4.27% | 1 | 134 | 35.06% |
| CI250117C00330000 | 2024-04-26 2:59PM EDT | 330.00 | 51.08 | 49.20 | 52.20 | -0.22 | -0.43% | 1 | 200 | 33.42% |
| CI250117C00340000 | 2024-04-19 2:37PM EDT | 340.00 | 43.50 | 43.00 | 45.90 | 0.00 | - | 2 | 150 | 32.49% |
| CI250117C00350000 | 2024-04-18 12:42PM EDT | 350.00 | 36.75 | 37.30 | 40.00 | 0.00 | - | 15 | 287 | 31.59% |
| CI250117C00360000 | 2024-04-23 12:07PM EDT | 360.00 | 33.42 | 32.10 | 34.20 | 0.00 | - | 1 | 273 | 30.46% |
| CI250117C00370000 | 2024-04-23 12:16PM EDT | 370.00 | 28.10 | 27.10 | 29.20 | 0.00 | - | 1 | 155 | 29.67% |
| CI250117C00380000 | 2024-04-24 11:32AM EDT | 380.00 | 22.91 | 22.90 | 24.60 | 0.00 | - | 2 | 542 | 28.86% |
| CI250117C00390000 | 2024-04-25 10:23AM EDT | 390.00 | 19.60 | 19.20 | 20.60 | 0.00 | - | 4 | 92 | 28.20% |
| CI250117C00400000 | 2024-04-19 2:25PM EDT | 400.00 | 16.25 | 15.50 | 17.10 | 0.00 | - | 10 | 168 | 27.61% |
| CI250117C00410000 | 2024-04-02 3:14PM EDT | 410.00 | 18.68 | 12.60 | 13.90 | 0.00 | - | 8 | 205 | 26.92% |
| CI250117C00420000 | 2024-03-18 2:40PM EDT | 420.00 | 12.43 | 9.50 | 10.40 | 0.00 | - | 55 | 158 | 25.51% |
| CI250117C00430000 | 2024-04-16 12:25PM EDT | 430.00 | 8.80 | 7.80 | 9.10 | 0.00 | - | 1 | 245 | 25.98% |
| CI250117C00440000 | 2024-03-27 2:28PM EDT | 440.00 | 11.10 | 6.50 | 7.20 | 0.00 | - | 1 | 4 | 25.50% |
| CI250117C00450000 | 2024-04-22 1:15PM EDT | 450.00 | 5.45 | 5.10 | 5.80 | 0.00 | - | 1 | 23 | 25.29% |
| CI250117C00460000 | 2024-03-27 3:06PM EDT | 460.00 | 7.60 | 3.90 | 4.90 | 0.00 | - | 25 | 120 | 25.48% |
| CI250117C00470000 | 2024-03-26 2:36PM EDT | 470.00 | 5.51 | 2.90 | 4.00 | 0.00 | - | 6 | 33 | 25.44% |
| CI250117C00480000 | 2024-04-02 3:19PM EDT | 480.00 | 5.03 | 2.15 | 3.80 | 0.00 | - | 5 | 37 | 26.40% |
| CI250117C00490000 | 2024-04-03 3:09PM EDT | 490.00 | 3.63 | 1.65 | 3.20 | 0.00 | - | 2 | 46 | 26.52% |
| CI250117C00500000 | 2024-04-15 9:30AM EDT | 500.00 | 2.10 | 1.25 | 2.70 | 0.00 | - | 1 | 412 | 26.65% |
| CI250117C00540000 | 2024-04-09 1:11PM EDT | 540.00 | 1.35 | 0.00 | 2.70 | 0.00 | - | - | 0 | 30.98% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CI250117P00125000 | 2024-04-23 9:30AM EDT | 125.00 | 0.20 | 0.10 | 0.35 | 0.00 | - | 2 | 250 | 50.49% |
| CI250117P00130000 | 2023-12-01 12:22PM EDT | 130.00 | 1.10 | 0.35 | 1.40 | 0.00 | - | 3 | 4 | 58.69% |
| CI250117P00135000 | 2023-12-04 11:18AM EDT | 135.00 | 1.33 | 0.00 | 1.30 | 0.00 | - | 10 | 35 | 54.13% |
| CI250117P00140000 | 2024-04-23 3:31PM EDT | 140.00 | 0.45 | 0.00 | 2.40 | 0.00 | - | 1 | 30 | 57.58% |
| CI250117P00145000 | 2023-11-29 10:54AM EDT | 145.00 | 1.38 | 0.15 | 1.90 | 0.00 | - | 10 | 47 | 54.13% |
| CI250117P00150000 | 2024-04-24 2:31PM EDT | 150.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 1 | 141 | 46.12% |
| CI250117P00155000 | 2023-08-25 10:17AM EDT | 155.00 | 2.89 | 1.35 | 4.10 | 0.00 | - | 1 | 6 | 60.57% |
| CI250117P00160000 | 2023-11-29 2:17PM EDT | 160.00 | 3.39 | 0.45 | 2.60 | 0.00 | - | 82 | 129 | 52.19% |
| CI250117P00165000 | 2023-12-11 12:53PM EDT | 165.00 | 1.50 | 0.00 | 3.60 | 0.00 | - | 5 | 108 | 51.97% |
| CI250117P00170000 | 2023-12-11 12:53PM EDT | 170.00 | 1.70 | 0.00 | 2.50 | 0.00 | - | 1 | 857 | 53.59% |
| CI250117P00175000 | 2024-04-17 11:55AM EDT | 175.00 | 0.95 | 0.00 | 0.80 | 0.00 | - | 2 | 544 | 41.97% |
| CI250117P00180000 | 2023-12-11 12:21PM EDT | 180.00 | 3.00 | 0.00 | 4.60 | 0.00 | - | 3 | 304 | 57.47% |
| CI250117P00185000 | 2024-02-02 1:10PM EDT | 185.00 | 1.05 | 0.00 | 3.60 | 0.00 | - | 1 | 265 | 52.30% |
| CI250117P00190000 | 2024-03-12 9:57AM EDT | 190.00 | 1.20 | 0.00 | 3.00 | 0.00 | - | 1 | 440 | 48.39% |
| CI250117P00195000 | 2024-02-02 3:23PM EDT | 195.00 | 2.18 | 0.00 | 4.00 | 0.00 | - | 1 | 149 | 49.95% |
| CI250117P00200000 | 2024-03-12 1:43PM EDT | 200.00 | 1.80 | 1.00 | 2.55 | 0.00 | - | 2 | 413 | 43.38% |
| CI250117P00210000 | 2024-01-17 4:21PM EDT | 210.00 | 4.20 | 1.10 | 4.40 | 0.00 | - | 4 | 103 | 45.87% |
| CI250117P00220000 | 2024-04-16 10:38AM EDT | 220.00 | 2.11 | 0.10 | 1.90 | 0.00 | - | 2 | 127 | 34.92% |
| CI250117P00230000 | 2024-03-22 11:00AM EDT | 230.00 | 2.90 | 1.90 | 2.65 | 0.00 | - | 1 | 285 | 34.64% |
| CI250117P00240000 | 2024-04-19 11:12AM EDT | 240.00 | 3.02 | 2.20 | 2.85 | 0.00 | - | 10 | 1,114 | 32.40% |
| CI250117P00250000 | 2024-04-24 3:28PM EDT | 250.00 | 3.40 | 2.70 | 3.60 | 0.00 | - | 12 | 580 | 31.49% |
| CI250117P00260000 | 2024-04-24 2:30PM EDT | 260.00 | 4.30 | 3.60 | 4.90 | 0.00 | - | 3 | 656 | 31.35% |
| CI250117P00270000 | 2024-04-09 2:27PM EDT | 270.00 | 5.60 | 4.70 | 5.90 | 0.00 | - | 1 | 540 | 30.20% |
| CI250117P00280000 | 2024-04-09 11:40AM EDT | 280.00 | 7.02 | 5.90 | 7.20 | 0.00 | - | 12 | 411 | 29.25% |
| CI250117P00290000 | 2024-04-16 11:13AM EDT | 290.00 | 9.90 | 7.40 | 8.70 | 0.00 | - | 50 | 707 | 28.26% |
| CI250117P00300000 | 2024-04-17 12:56PM EDT | 300.00 | 11.63 | 8.90 | 10.60 | 0.00 | - | 3 | 864 | 27.44% |
| CI250117P00310000 | 2024-04-26 3:35PM EDT | 310.00 | 12.20 | 11.00 | 12.70 | +0.20 | +1.67% | 2 | 609 | 26.49% |
| CI250117P00320000 | 2024-04-17 12:16PM EDT | 320.00 | 16.60 | 13.40 | 15.30 | 0.00 | - | 3 | 209 | 25.71% |
| CI250117P00330000 | 2024-04-18 12:31PM EDT | 330.00 | 19.60 | 16.40 | 18.50 | 0.00 | - | 1 | 89 | 25.09% |
| CI250117P00340000 | 2024-04-15 12:36PM EDT | 340.00 | 23.10 | 20.00 | 21.90 | 0.00 | - | 2 | 85 | 24.25% |
| CI250117P00350000 | 2024-04-26 11:16AM EDT | 350.00 | 25.40 | 23.70 | 26.10 | -0.04 | -0.16% | 5 | 101 | 23.67% |
| CI250117P00360000 | 2024-04-19 2:07PM EDT | 360.00 | 30.10 | 28.00 | 30.40 | -1.17 | -3.74% | 5 | 91 | 22.73% |
| CI250117P00370000 | 2024-04-25 2:52PM EDT | 370.00 | 34.65 | 33.20 | 35.40 | 0.00 | - | 5 | 13 | 21.92% |
| CI250117P00380000 | 2024-04-25 2:49PM EDT | 380.00 | 40.20 | 38.80 | 41.10 | 0.00 | - | 18 | 24 | 21.20% |
| CI250117P00400000 | 2024-02-02 2:14PM EDT | 400.00 | 77.66 | 69.60 | 71.40 | 0.00 | - | 8 | 4 | 35.30% |
| CI250117P00410000 | 2024-04-02 11:28AM EDT | 410.00 | 57.06 | 58.70 | 61.70 | 0.00 | - | - | 4 | 19.00% |
| CI250117P00420000 | 2023-02-06 3:15PM EDT | 420.00 | 130.50 | 138.50 | 142.60 | 0.00 | - | - | 0 | 81.21% |
| CI250117P00430000 | 2023-01-30 3:49PM EDT | 430.00 | 121.32 | 140.20 | 144.40 | 0.00 | - | - | 0 | 76.61% |
| CI250117P00450000 | 2022-11-01 11:06AM EDT | 450.00 | 131.80 | 124.90 | 128.40 | 0.00 | - | - | 2 | 50.79% |
© 2024 Yahoo. Tutti i diritti riservati.