Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.990,35 +1.514,93 (+2,64%)
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'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240510C00320000 | 2024-05-03 1:01PM EDT | 320.00 | 21.00 | 20.40 | 23.40 | -13.80 | -39.66% | 1 | 19 | 47.93% |
| CI240510C00330000 | 2024-04-19 11:53AM EDT | 330.00 | 25.76 | 10.40 | 13.50 | 0.00 | - | 1 | 1 | 32.90% |
| CI240510C00345000 | 2024-05-03 3:50PM EDT | 345.00 | 2.05 | 1.80 | 2.00 | -1.75 | -46.05% | 51 | 78 | 18.31% |
| CI240510C00350000 | 2024-05-03 3:56PM EDT | 350.00 | 0.80 | 0.70 | 0.85 | -1.15 | -58.97% | 17 | 63 | 18.95% |
| CI240510C00352500 | 2024-05-03 3:48PM EDT | 352.50 | 0.50 | 0.15 | 0.50 | -1.15 | -69.70% | 96 | 31 | 18.92% |
| CI240510C00355000 | 2024-05-03 9:32AM EDT | 355.00 | 0.10 | 0.25 | 0.45 | -0.95 | -90.48% | 6 | 58 | 21.27% |
| CI240510C00357500 | 2024-05-03 10:28AM EDT | 357.50 | 0.25 | 0.15 | 1.20 | -1.23 | -83.11% | 10 | 66 | 31.91% |
| CI240510C00360000 | 2024-05-02 3:52PM EDT | 360.00 | 0.17 | 0.10 | 0.60 | -0.28 | -62.22% | 6 | 225 | 28.71% |
| CI240510C00362500 | 2024-05-02 3:38PM EDT | 362.50 | 0.45 | 0.05 | 0.35 | 0.00 | - | 8 | 4 | 27.74% |
| CI240510C00365000 | 2024-05-02 3:18PM EDT | 365.00 | 0.28 | 0.05 | 0.25 | 0.00 | - | 33 | 34 | 28.22% |
| CI240510C00370000 | 2024-05-03 3:26PM EDT | 370.00 | 0.15 | 0.05 | 0.15 | -0.05 | -25.00% | 113 | 502 | 29.98% |
| CI240510C00372500 | 2024-05-02 2:01PM EDT | 372.50 | 0.25 | 0.05 | 0.20 | 0.00 | - | 5 | 6 | 33.59% |
| CI240510C00375000 | 2024-05-02 10:03AM EDT | 375.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 5 | 17 | 35.74% |
| CI240510C00380000 | 2024-05-01 3:28PM EDT | 380.00 | 0.20 | 0.05 | 0.20 | -1.09 | -84.50% | 1 | 9 | 39.84% |
| CI240510C00390000 | 2024-05-03 3:53PM EDT | 390.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 6 | 46 | 49.46% |
| CI240510C00405000 | 2024-05-03 10:26AM EDT | 405.00 | 0.05 | 0.00 | 0.15 | -0.51 | -91.07% | 20 | 1 | 51.56% |
| CI240510C00415000 | 2024-05-03 9:42AM EDT | 415.00 | 0.05 | 0.00 | 0.15 | -0.75 | -93.75% | 20 | 2 | 58.01% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240510P00275000 | 2024-04-25 12:41PM EDT | 275.00 | 0.33 | 0.00 | 0.60 | 0.00 | - | - | 2 | 79.00% |
| CI240510P00285000 | 2024-05-03 10:41AM EDT | 285.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 12 | 52.73% |
| CI240510P00300000 | 2024-05-02 2:20PM EDT | 300.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 13 | 42.97% |
| CI240510P00305000 | 2024-04-11 1:36PM EDT | 305.00 | 0.70 | 0.00 | 0.15 | 0.00 | - | - | 2 | 40.63% |
| CI240510P00310000 | 2024-05-03 9:44AM EDT | 310.00 | 0.20 | 0.00 | 0.15 | -0.30 | -60.00% | 2 | 4 | 35.60% |
| CI240510P00320000 | 2024-05-03 10:35AM EDT | 320.00 | 0.38 | 0.05 | 0.25 | +0.08 | +26.67% | 5 | 18 | 28.03% |
| CI240510P00325000 | 2024-05-03 2:46PM EDT | 325.00 | 0.20 | 0.10 | 0.30 | -0.10 | -33.33% | 84 | 37 | 23.46% |
| CI240510P00330000 | 2024-05-03 3:01PM EDT | 330.00 | 0.50 | 0.20 | 0.45 | -0.02 | -3.85% | 94 | 62 | 19.61% |
| CI240510P00335000 | 2024-05-03 2:21PM EDT | 335.00 | 1.50 | 0.80 | 1.10 | +0.50 | +50.00% | 54 | 67 | 18.24% |
| CI240510P00340000 | 2024-05-03 2:26PM EDT | 340.00 | 2.37 | 2.30 | 2.60 | +0.17 | +7.73% | 53 | 255 | 17.51% |
| CI240510P00342500 | 2024-05-02 3:51PM EDT | 342.50 | 6.30 | 3.40 | 3.90 | +3.40 | +117.24% | 2 | 253 | 17.87% |
| CI240510P00345000 | 2024-05-03 1:42PM EDT | 345.00 | 6.20 | 5.00 | 5.30 | +1.80 | +40.91% | 43 | 65 | 17.16% |
| CI240510P00350000 | 2024-05-03 3:19PM EDT | 350.00 | 9.75 | 7.60 | 9.80 | +2.73 | +38.89% | 3 | 54 | 22.36% |
| CI240510P00355000 | 2024-05-02 3:22PM EDT | 355.00 | 11.00 | 12.40 | 15.50 | 0.00 | - | 37 | 41 | 34.79% |
| CI240510P00360000 | 2024-05-02 1:00PM EDT | 360.00 | 12.50 | 17.10 | 20.20 | 0.00 | - | 12 | 13 | 39.43% |
| CI240510P00375000 | 2024-04-26 11:45AM EDT | 375.00 | 23.10 | 32.30 | 34.70 | 0.00 | - | 1 | 1 | 52.32% |
© 2024 Yahoo. Tutti i diritti riservati.