Italia markets closed

Cigna Corporation (CI)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
236,25-4,14 (-1,72%)
Alla chiusura: 04:00PM EST
235,00 -1,25 (-0,53%)
Dopo ore: 07:18PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CI220128C002100002022-01-07 1:28PM EST210.0024.8624.8028.100.00-3350.68%
CI220128C002200002022-01-21 1:03PM EST220.0019.3515.6018.60+5.72+41.97%1368.41%
CI220128C002250002022-01-14 10:08AM EST225.0015.7010.7014.10-1.10-6.55%15260.23%
CI220128C002300002022-01-21 2:12PM EST230.009.317.809.00+1.09+13.26%706144.45%
CI220128C002325002022-01-21 2:56PM EST232.507.205.907.20-3.43-32.27%13042.60%
CI220128C002350002022-01-21 1:53PM EST235.006.534.205.50+0.33+5.32%2427240.23%
CI220128C002375002022-01-21 3:13PM EST237.504.102.904.30-4.25-50.90%67440.44%
CI220128C002400002022-01-21 3:58PM EST240.002.892.253.40-1.44-33.26%519441.50%
CI220128C002425002022-01-21 3:58PM EST242.502.141.852.50-1.99-48.18%297040.99%
CI220128C002450002022-01-21 3:45PM EST245.001.621.301.90-1.68-50.91%52741.70%
CI220128C002475002022-01-21 2:29PM EST247.501.250.901.45-1.37-52.29%8342.63%
CI220128C002500002022-01-21 11:40AM EST250.001.200.650.90-0.69-36.51%52640.72%
CI220128C002525002022-01-20 12:31PM EST252.501.000.451.45-0.30-23.08%31553.15%
CI220128C002550002022-01-20 11:38AM EST255.000.710.251.00-0.29-29.00%11851.61%
CI220128C002600002022-01-20 3:40PM EST260.000.400.002.050.00-11260.86%
CI220128C002650002022-01-21 3:11PM EST265.000.200.150.45-0.25-55.56%1152.39%
CI220128C003000002021-12-17 12:29PM EST300.000.250.000.750.00-6098.34%
CI220128C003050002022-01-19 3:40PM EST305.000.05-0.000.00--050.00%
CI220128C003100002022-01-19 1:19PM EST310.000.05-0.000.00---50.00%
Opzioni Putper28 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CI220128P001750002021-12-22 3:37PM EST175.000.360.001.000.00--75130.86%
CI220128P001850002022-01-18 11:23AM EST185.000.050.002.150.00-23129.39%
CI220128P001900002022-01-18 11:23AM EST190.000.050.000.300.00-5481.64%
CI220128P001950002022-01-18 12:17AM EST195.000.430.002.150.00--1106.84%
CI220128P002000002021-12-30 10:04AM EST200.000.460.000.650.00-1073.83%
CI220128P002050002022-01-06 2:42PM EST205.001.290.001.100.00-11272.12%
CI220128P002100002022-01-05 1:19PM EST210.000.390.001.200.00-103763.53%
CI220128P002150002022-01-18 9:32AM EST215.000.450.000.450.00-15449.95%
CI220128P002200002022-01-21 2:56PM EST220.000.420.401.35+0.06+16.67%211655.54%
CI220128P002225002022-01-18 3:54PM EST222.500.510.400.55-0.04-7.27%-037.31%
CI220128P002250002022-01-21 2:54PM EST225.000.920.851.85+0.47+104.44%123349.41%
CI220128P002275002022-01-21 1:47PM EST227.501.101.202.20+0.35+46.67%96546.41%
CI220128P002300002022-01-21 3:31PM EST230.002.101.752.35+1.25+147.06%238440.66%
CI220128P002325002022-01-21 11:40AM EST232.501.851.451.95+0.25+15.62%2029.30%
CI220128P002350002022-01-21 3:40PM EST235.003.853.403.90+1.70+79.07%1410237.33%
CI220128P002375002022-01-21 3:40PM EST237.504.903.105.20+2.60+113.04%65637.54%
CI220128P002400002022-01-21 2:18PM EST240.005.905.508.10+2.70+84.38%12913249.61%
CI220128P002425002022-01-21 3:40PM EST242.508.357.808.50+4.65+125.68%117938.67%
CI220128P002500002022-01-20 11:34AM EST250.007.8013.1015.800.00-1354.98%
CI220128P002600002021-12-29 11:56AM EST260.0028.7922.5025.600.00--173.05%