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
59.393,75 -237,13 (-0,40%)
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'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CI260116C00145000 | 2023-12-12 10:39AM EDT | 145.00 | 163.63 | 163.50 | 167.50 | 0.00 | - | 3 | 1 | 0.00% |
| CI260116C00150000 | 2024-02-01 4:30PM EDT | 150.00 | 165.00 | 187.00 | 191.50 | 0.00 | - | 1 | 5 | 0.00% |
| CI260116C00155000 | 2024-04-02 12:08PM EDT | 155.00 | 213.40 | 204.50 | 209.00 | 0.00 | - | 3 | 3 | 53.91% |
| CI260116C00170000 | 2024-04-02 12:06PM EDT | 170.00 | 200.40 | 191.50 | 196.00 | 0.00 | - | 3 | 5 | 51.87% |
| CI260116C00180000 | 2024-01-19 3:16PM EDT | 180.00 | 138.00 | 170.00 | 174.50 | 0.00 | - | 4 | 4 | 0.00% |
| CI260116C00185000 | 2023-10-11 12:12PM EDT | 185.00 | 125.40 | 123.00 | 126.80 | 0.00 | - | 2 | 2 | 0.00% |
| CI260116C00190000 | 2023-10-11 12:12PM EDT | 190.00 | 121.50 | 119.50 | 123.00 | 0.00 | - | 8 | 8 | 0.00% |
| CI260116C00195000 | 2023-12-01 10:54AM EDT | 195.00 | 90.80 | 118.50 | 122.50 | 0.00 | - | 1 | 3 | 0.00% |
| CI260116C00200000 | 2024-04-25 11:41AM EDT | 200.00 | 167.09 | 166.00 | 170.00 | -1.04 | -0.62% | 2 | 9 | 47.32% |
| CI260116C00210000 | 2023-12-11 10:36AM EDT | 210.00 | 103.00 | 110.10 | 114.50 | 0.00 | - | 1 | 1 | 0.00% |
| CI260116C00220000 | 2024-04-08 1:00PM EDT | 220.00 | 157.37 | 149.70 | 153.50 | 0.00 | - | 2 | 3 | 44.93% |
| CI260116C00230000 | 2024-01-12 11:00AM EDT | 230.00 | 97.00 | 123.50 | 126.90 | 0.00 | - | 1 | 9 | 21.96% |
| CI260116C00240000 | 2024-02-23 2:42PM EDT | 240.00 | 126.18 | 132.00 | 136.50 | 0.00 | - | 1 | 1 | 41.82% |
| CI260116C00250000 | 2024-04-26 10:28AM EDT | 250.00 | 126.99 | 126.00 | 130.00 | -8.20 | -6.07% | 22 | 41 | 41.86% |
| CI260116C00260000 | 2024-04-04 12:28PM EDT | 260.00 | 129.50 | 118.60 | 122.50 | 0.00 | - | 1 | 105 | 40.92% |
| CI260116C00270000 | 2024-04-04 9:34AM EDT | 270.00 | 120.31 | 111.10 | 115.50 | 0.00 | - | 10 | 38 | 40.24% |
| CI260116C00280000 | 2024-04-10 10:13AM EDT | 280.00 | 109.60 | 104.10 | 108.40 | 0.00 | - | 20 | 86 | 39.38% |
| CI260116C00290000 | 2024-04-02 12:48PM EDT | 290.00 | 107.00 | 97.00 | 101.40 | 0.00 | - | 1 | 24 | 38.48% |
| CI260116C00300000 | 2024-04-18 11:13AM EDT | 300.00 | 91.40 | 90.40 | 95.00 | 0.00 | - | 1 | 21 | 37.87% |
| CI260116C00310000 | 2024-04-03 3:48PM EDT | 310.00 | 86.00 | 83.60 | 87.90 | -6.40 | -6.93% | 6 | 22 | 36.71% |
| CI260116C00320000 | 2024-04-26 10:28AM EDT | 320.00 | 77.97 | 77.20 | 81.50 | -1.66 | -2.08% | 16 | 76 | 35.88% |
| CI260116C00330000 | 2024-02-13 10:48AM EDT | 330.00 | 62.27 | 70.00 | 74.50 | 0.00 | - | 14 | 17 | 34.60% |
| CI260116C00340000 | 2024-04-03 3:54PM EDT | 340.00 | 75.40 | 65.60 | 69.50 | 0.00 | - | 1 | 13 | 34.37% |
| CI260116C00350000 | 2024-02-06 1:00PM EDT | 350.00 | 44.16 | 55.10 | 58.50 | 0.00 | - | 10 | 24 | 30.68% |
| CI260116C00360000 | 2024-04-25 11:12AM EDT | 360.00 | 57.20 | 55.10 | 58.50 | 0.00 | - | 1 | 19 | 32.97% |
| CI260116C00370000 | 2024-04-25 11:12AM EDT | 370.00 | 52.20 | 51.10 | 53.50 | 0.00 | - | 2 | 9 | 32.36% |
| CI260116C00380000 | 2024-04-22 1:02PM EDT | 380.00 | 49.50 | 46.90 | 49.00 | 0.00 | - | 42 | 56 | 31.91% |
| CI260116C00390000 | 2024-04-23 3:28PM EDT | 390.00 | 40.80 | 41.60 | 45.00 | 0.00 | - | 7 | 29 | 31.59% |
| CI260116C00400000 | 2024-04-18 2:34PM EDT | 400.00 | 37.27 | 36.50 | 40.50 | 0.00 | - | 6 | 15 | 30.89% |
| CI260116C00410000 | 2024-04-18 12:52PM EDT | 410.00 | 33.80 | 34.80 | 36.70 | 0.00 | - | 2 | 12 | 30.44% |
| CI260116C00420000 | 2024-03-26 3:49PM EDT | 420.00 | 36.06 | 29.80 | 32.80 | 0.00 | - | 2 | 20 | 29.81% |
| CI260116C00430000 | 2024-03-26 3:49PM EDT | 430.00 | 32.60 | 26.70 | 29.90 | 0.00 | - | 1 | 6 | 29.62% |
| CI260116C00440000 | 2024-04-09 1:22PM EDT | 440.00 | 28.07 | 23.60 | 27.50 | 0.00 | - | 8 | 4 | 29.59% |
| CI260116C00450000 | 2024-04-15 11:07AM EDT | 450.00 | 23.40 | 21.60 | 24.00 | 0.00 | - | 2 | 9 | 28.81% |
| CI260116C00460000 | 2024-04-08 3:27PM EDT | 460.00 | 23.89 | 18.90 | 21.90 | 0.00 | - | 1 | 25 | 28.74% |
| CI260116C00470000 | 2024-04-02 12:05PM EDT | 470.00 | 22.50 | 16.50 | 19.40 | 0.00 | - | 6 | 2 | 28.31% |
| CI260116C00490000 | 2024-03-08 3:13PM EDT | 490.00 | 13.30 | 16.50 | 19.00 | 0.00 | - | 2 | 2 | 30.15% |
| CI260116C00500000 | 2024-03-27 2:42PM EDT | 500.00 | 16.30 | 11.70 | 13.10 | 0.00 | - | 2 | 2 | 27.05% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CI260116P00130000 | 2024-02-12 11:19AM EDT | 130.00 | 1.30 | 0.45 | 2.80 | 0.00 | - | 1 | 1 | 47.02% |
| CI260116P00135000 | 2023-12-08 2:59PM EDT | 135.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CI260116P00140000 | 2023-12-11 11:57AM EDT | 140.00 | 2.64 | 0.00 | 4.80 | 0.00 | - | 2 | 10 | 49.54% |
| CI260116P00145000 | 2024-03-27 11:08AM EDT | 145.00 | 2.00 | 0.00 | 3.80 | 0.00 | - | 1 | 339 | 45.31% |
| CI260116P00150000 | 2024-01-29 12:16PM EDT | 150.00 | 3.50 | 0.50 | 3.80 | 0.00 | - | 1 | 19 | 43.79% |
| CI260116P00155000 | 2024-01-31 4:21PM EDT | 155.00 | 3.60 | 0.00 | 4.00 | 0.00 | - | 150 | 163 | 42.82% |
| CI260116P00160000 | 2024-02-13 10:59AM EDT | 160.00 | 2.70 | 1.05 | 5.50 | 0.00 | - | 10 | 72 | 44.75% |
| CI260116P00165000 | 2023-11-15 10:56AM EDT | 165.00 | 5.50 | 3.10 | 6.20 | 0.00 | - | 1 | 3 | 44.65% |
| CI260116P00170000 | 2024-04-16 9:53AM EDT | 170.00 | 3.25 | 0.50 | 5.00 | 0.00 | - | 2 | 5 | 40.81% |
| CI260116P00175000 | 2024-01-29 11:34AM EDT | 175.00 | 5.70 | 1.50 | 5.50 | 0.00 | - | 1 | 8 | 40.42% |
| CI260116P00180000 | 2024-02-12 11:19AM EDT | 180.00 | 4.15 | 3.00 | 5.80 | 0.00 | - | 1 | 8 | 39.62% |
| CI260116P00185000 | 2024-01-10 12:07PM EDT | 185.00 | 5.75 | 3.40 | 5.30 | 0.00 | - | - | 1 | 37.37% |
| CI260116P00190000 | 2024-02-12 3:04PM EDT | 190.00 | 4.90 | 4.00 | 5.80 | 0.00 | - | 1 | 4 | 36.98% |
| CI260116P00200000 | 2024-04-04 1:59PM EDT | 200.00 | 4.80 | 3.90 | 5.50 | 0.00 | - | 1 | 4 | 33.97% |
| CI260116P00210000 | 2024-03-26 12:13PM EDT | 210.00 | 6.21 | 4.70 | 6.40 | 0.00 | - | 1 | 1 | 32.99% |
| CI260116P00220000 | 2024-01-18 4:40PM EDT | 220.00 | 11.76 | 6.60 | 8.40 | 0.00 | - | 9 | 11 | 33.32% |
| CI260116P00230000 | 2024-02-14 10:38AM EDT | 230.00 | 9.37 | 7.70 | 10.20 | 0.00 | - | 23 | 9 | 33.03% |
| CI260116P00240000 | 2024-04-22 10:38AM EDT | 240.00 | 9.60 | 8.10 | 9.80 | 0.00 | - | 1 | 15 | 30.19% |
| CI260116P00250000 | 2024-04-26 10:28AM EDT | 250.00 | 10.77 | 9.60 | 11.70 | +0.47 | +4.56% | 22 | 39 | 29.79% |
| CI260116P00260000 | 2024-02-22 10:30AM EDT | 260.00 | 13.60 | 11.50 | 16.50 | 0.00 | - | 2 | 14 | 31.70% |
| CI260116P00270000 | 2024-04-25 11:40AM EDT | 270.00 | 14.00 | 12.80 | 15.50 | 0.00 | - | 2 | 7 | 28.41% |
| CI260116P00280000 | 2024-04-25 11:40AM EDT | 280.00 | 16.10 | 15.10 | 17.30 | 0.00 | - | 3 | 8 | 27.42% |
| CI260116P00290000 | 2024-04-25 11:37AM EDT | 290.00 | 18.50 | 17.10 | 20.20 | 0.00 | - | 1 | 6 | 27.10% |
| CI260116P00300000 | 2024-04-25 11:37AM EDT | 300.00 | 21.00 | 19.70 | 22.60 | 0.00 | - | 1 | 6 | 26.26% |
| CI260116P00310000 | 2024-04-25 11:38AM EDT | 310.00 | 23.90 | 22.60 | 25.40 | 0.00 | - | 1 | 24 | 25.52% |
| CI260116P00320000 | 2024-04-26 10:28AM EDT | 320.00 | 27.35 | 25.70 | 28.40 | +0.35 | +1.30% | 22 | 38 | 24.76% |
| CI260116P00330000 | 2024-04-25 11:41AM EDT | 330.00 | 30.40 | 28.80 | 31.90 | 0.00 | - | 1 | 13 | 24.14% |
| CI260116P00340000 | 2024-04-25 11:12AM EDT | 340.00 | 34.00 | 32.50 | 35.50 | 0.00 | - | 1 | 3 | 23.40% |
| CI260116P00350000 | 2024-04-25 11:38AM EDT | 350.00 | 37.90 | 36.30 | 39.70 | 0.00 | - | 1 | 3 | 22.82% |
| CI260116P00360000 | 2024-04-15 3:49PM EDT | 360.00 | 46.20 | 40.80 | 43.90 | 0.00 | - | 47 | 53 | 22.05% |
| CI260116P00370000 | 2023-11-14 3:47PM EDT | 370.00 | 82.18 | 74.60 | 79.00 | 0.00 | - | 5 | 0 | 37.82% |
| CI260116P00380000 | 2024-04-22 1:02PM EDT | 380.00 | 52.25 | 50.00 | 53.90 | 0.00 | - | 42 | 42 | 20.81% |
© 2024 Yahoo. Tutti i diritti riservati.