Italia markets open in 8 hours 18 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
38.460,08 +907,92 (+2,42%) EUR/USD
1,0700 -0,0005 (-0,04%) Bitcoin EUR
59.963,72 -2.141,90 (-3,45%) CMC Crypto 200
1.386,81 -37,29 (-2,62%)
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'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240426C00185000 | 2024-04-12 10:34AM EDT | 185.00 | 166.80 | 166.10 | 169.10 | 0.00 | - | 1 | 1 | 317.58% |
| CI240426C00315000 | 2024-04-22 9:45AM EDT | 315.00 | 39.80 | 36.60 | 38.50 | 0.00 | - | 1 | 1 | 67.48% |
| CI240426C00320000 | 2024-04-23 1:17PM EDT | 320.00 | 34.00 | 31.30 | 34.00 | 0.00 | - | 18 | 9 | 63.14% |
| CI240426C00325000 | 2024-04-04 3:16PM EDT | 325.00 | 37.70 | 25.60 | 28.70 | 0.00 | - | 5 | 6 | 76.47% |
| CI240426C00330000 | 2024-04-09 2:19PM EDT | 330.00 | 28.65 | 21.30 | 23.80 | 0.00 | - | 2 | 6 | 67.43% |
| CI240426C00340000 | 2024-04-23 2:10PM EDT | 340.00 | 12.40 | 12.10 | 13.70 | 0.00 | - | 2 | 9 | 44.07% |
| CI240426C00345000 | 2024-04-22 10:24AM EDT | 345.00 | 11.64 | 7.40 | 8.60 | 0.00 | - | 2 | 32 | 31.20% |
| CI240426C00347500 | 2024-04-19 3:59PM EDT | 347.50 | 7.40 | 5.50 | 6.40 | 0.00 | - | 12 | 19 | 27.69% |
| CI240426C00350000 | 2024-04-24 3:03PM EDT | 350.00 | 4.20 | 3.80 | 4.30 | -1.76 | -29.53% | 14 | 88 | 23.80% |
| CI240426C00352500 | 2024-04-24 3:03PM EDT | 352.50 | 2.70 | 2.40 | 2.75 | -0.60 | -18.18% | 15 | 163 | 22.43% |
| CI240426C00355000 | 2024-04-24 2:57PM EDT | 355.00 | 1.57 | 1.30 | 1.60 | -0.48 | -23.41% | 21 | 57 | 21.49% |
| CI240426C00357500 | 2024-04-24 3:45PM EDT | 357.50 | 0.82 | 0.60 | 0.85 | -0.43 | -34.40% | 6 | 111 | 20.97% |
| CI240426C00360000 | 2024-04-24 3:44PM EDT | 360.00 | 0.43 | 0.25 | 0.45 | -0.37 | -46.25% | 50 | 196 | 21.29% |
| CI240426C00362500 | 2024-04-24 3:45PM EDT | 362.50 | 0.15 | 0.10 | 0.30 | -0.65 | -81.25% | 8 | 64 | 23.19% |
| CI240426C00365000 | 2024-04-24 1:53PM EDT | 365.00 | 0.11 | 0.05 | 0.20 | -0.26 | -70.27% | 25 | 73 | 24.85% |
| CI240426C00367500 | 2024-04-23 12:12PM EDT | 367.50 | 0.20 | 0.00 | 0.55 | 0.00 | - | 11 | 92 | 36.18% |
| CI240426C00370000 | 2024-04-23 10:36AM EDT | 370.00 | 0.28 | 0.00 | 1.00 | 0.00 | - | 1 | 84 | 47.71% |
| CI240426C00372500 | 2024-04-22 12:32PM EDT | 372.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 48.10% |
| CI240426C00375000 | 2024-04-22 11:35AM EDT | 375.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 7 | 14 | 37.11% |
| CI240426C00380000 | 2024-04-18 12:11PM EDT | 380.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 10 | 212 | 57.03% |
| CI240426C00385000 | 2024-04-22 9:40AM EDT | 385.00 | 0.07 | 0.00 | 0.60 | 0.00 | - | 2 | 3 | 55.91% |
| CI240426C00390000 | 2024-04-22 1:55PM EDT | 390.00 | 0.03 | 0.00 | 0.60 | 0.00 | - | 1 | 4 | 62.40% |
| CI240426C00395000 | 2024-04-16 11:06AM EDT | 395.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 4 | 68.65% |
| CI240426C00400000 | 2024-04-11 1:18PM EDT | 400.00 | 0.01 | 0.00 | 0.60 | 0.00 | - | 2 | 7 | 74.71% |
| CI240426C00415000 | 2024-03-12 9:48AM EDT | 415.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | - | 1 | 89.45% |
| CI240426C00420000 | 2024-04-22 9:30AM EDT | 420.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 2 | 4 | 97.66% |
| CI240426C00430000 | 2024-04-01 3:18PM EDT | 430.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 40 | 79.69% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240426P00300000 | 2024-04-05 2:48PM EDT | 300.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 2 | 0 | 93.07% |
| CI240426P00305000 | 2024-04-11 1:18PM EDT | 305.00 | 0.75 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 65.63% |
| CI240426P00315000 | 2024-04-11 10:01AM EDT | 315.00 | 0.38 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 55.27% |
| CI240426P00320000 | 2024-04-24 3:47PM EDT | 320.00 | 0.05 | 0.00 | 0.15 | -0.38 | -88.37% | 12 | 6 | 53.81% |
| CI240426P00325000 | 2024-04-24 3:04PM EDT | 325.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 3 | 53 | 46.39% |
| CI240426P00330000 | 2024-04-17 9:49AM EDT | 330.00 | 0.55 | 0.05 | 0.70 | 0.00 | - | 3 | 9 | 53.91% |
| CI240426P00332500 | 2024-04-17 9:45AM EDT | 332.50 | 0.90 | 0.05 | 1.15 | 0.00 | - | - | 5 | 56.69% |
| CI240426P00335000 | 2024-04-22 1:55PM EDT | 335.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 6 | 17 | 45.26% |
| CI240426P00337500 | 2024-04-22 1:36PM EDT | 337.50 | 0.20 | 0.05 | 0.25 | 0.00 | - | 11 | 27 | 30.52% |
| CI240426P00340000 | 2024-04-23 11:55AM EDT | 340.00 | 0.35 | 0.10 | 0.30 | 0.00 | - | 11 | 92 | 27.49% |
| CI240426P00342500 | 2024-04-23 11:08AM EDT | 342.50 | 0.30 | 0.20 | 0.35 | 0.00 | - | 34 | 73 | 24.02% |
| CI240426P00345000 | 2024-04-24 3:45PM EDT | 345.00 | 0.46 | 0.40 | 0.55 | -0.37 | -44.58% | 10 | 613 | 22.29% |
| CI240426P00347500 | 2024-04-24 3:43PM EDT | 347.50 | 0.83 | 0.75 | 0.95 | -0.72 | -46.45% | 39 | 114 | 21.27% |
| CI240426P00350000 | 2024-04-24 3:45PM EDT | 350.00 | 1.34 | 1.30 | 1.60 | -0.76 | -36.19% | 34 | 177 | 20.33% |
| CI240426P00352500 | 2024-04-24 1:03PM EDT | 352.50 | 3.00 | 2.25 | 2.70 | +0.25 | +9.09% | 5 | 39 | 20.31% |
| CI240426P00355000 | 2024-04-24 11:18AM EDT | 355.00 | 4.60 | 3.70 | 4.10 | -0.10 | -2.13% | 1 | 113 | 19.62% |
| CI240426P00357500 | 2024-04-18 12:08PM EDT | 357.50 | 9.13 | 5.20 | 6.70 | 0.00 | - | 18 | 20 | 27.16% |
| CI240426P00360000 | 2024-04-24 11:18AM EDT | 360.00 | 8.40 | 7.10 | 8.50 | +0.08 | +0.96% | 11 | 115 | 25.61% |
| CI240426P00362500 | 2024-04-23 10:36AM EDT | 362.50 | 6.47 | 9.10 | 10.80 | 0.00 | - | 17 | 53 | 27.86% |
| CI240426P00365000 | 2024-04-18 10:07AM EDT | 365.00 | 13.35 | 10.80 | 14.20 | 0.00 | - | 2 | 7 | 44.17% |
© 2024 Yahoo. Tutti i diritti riservati.