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
58.993,37 +1.558,48 (+2,71%)
The Cigna Group (CI)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:320.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240510C00320000 | 2024-05-03 1:01PM EDT | 2024-05-10 | 21.00 | 20.40 | 23.40 | -13.80 | -39.66% | 1 | 19 | 47.93% |
| CI240517C00320000 | 2024-05-02 11:04AM EDT | 2024-05-17 | 31.60 | 20.70 | 24.50 | 0.00 | - | 1 | 300 | 40.27% |
| CI240524C00320000 | 2024-05-01 3:28PM EDT | 2024-05-24 | 20.43 | 21.40 | 25.20 | -19.97 | -49.43% | 2 | 3 | 35.90% |
| CI240621C00320000 | 2024-05-03 10:05AM EDT | 2024-06-21 | 22.30 | 23.60 | 26.20 | -5.30 | -19.20% | 2 | 324 | 26.17% |
| CI240719C00320000 | 2024-03-01 4:56PM EDT | 2024-07-19 | 29.50 | 51.40 | 53.00 | 0.00 | - | 4 | 115 | 67.18% |
| CI240920C00320000 | 2024-05-01 9:30AM EDT | 2024-09-20 | 42.01 | 33.90 | 36.70 | 0.00 | - | 1 | 12 | 29.98% |
| CI241018C00320000 | 2024-04-16 12:02PM EDT | 2024-10-18 | 45.01 | 36.60 | 39.10 | 0.00 | - | 1 | 2 | 30.21% |
| CI241115C00320000 | 2024-01-30 4:49PM EDT | 2024-11-15 | 21.60 | 41.80 | 43.70 | 0.00 | - | - | 8 | 32.97% |
| CI250117C00320000 | 2024-04-29 10:28AM EDT | 2025-01-17 | 60.15 | 44.70 | 47.60 | 0.00 | - | 1 | 133 | 32.33% |
| CI250620C00320000 | 2024-05-03 9:46AM EDT | 2025-06-20 | 54.47 | 55.90 | 59.50 | -8.03 | -12.85% | 1 | 6 | 34.38% |
| CI260116C00320000 | 2024-05-02 11:05AM EDT | 2026-01-16 | 75.16 | 66.50 | 70.30 | 0.00 | - | 11 | 75 | 34.47% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240510P00320000 | 2024-05-03 10:35AM EDT | 2024-05-10 | 0.38 | 0.05 | 0.25 | +0.08 | +26.67% | 5 | 18 | 28.03% |
| CI240517P00320000 | 2024-05-03 3:47PM EDT | 2024-05-17 | 0.35 | 0.20 | 0.45 | -0.08 | -18.60% | 11 | 1,258 | 22.49% |
| CI240524P00320000 | 2024-05-01 12:28PM EDT | 2024-05-24 | 0.83 | 0.55 | 0.80 | 0.00 | - | 2 | 4 | 21.19% |
| CI240531P00320000 | 2024-05-03 1:43PM EDT | 2024-05-31 | 1.20 | 0.80 | 1.40 | +0.40 | +50.00% | 9 | 12 | 21.64% |
| CI240621P00320000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 2.72 | 1.70 | 2.90 | +0.13 | +5.02% | 20 | 111 | 21.23% |
| CI240719P00320000 | 2024-05-03 2:37PM EDT | 2024-07-19 | 4.90 | 4.10 | 4.70 | +0.80 | +19.51% | 21 | 254 | 20.89% |
| CI240920P00320000 | 2024-05-03 3:30PM EDT | 2024-09-20 | 9.60 | 9.10 | 9.60 | +0.57 | +6.31% | 28 | 38 | 22.53% |
| CI241018P00320000 | 2024-05-03 1:58PM EDT | 2024-10-18 | 11.40 | 10.20 | 12.00 | +0.30 | +2.70% | 43 | 26 | 23.53% |
| CI241115P00320000 | 2024-04-02 10:30AM EDT | 2024-11-15 | 11.32 | 11.40 | 12.50 | 0.00 | - | 2 | 118 | 22.34% |
| CI250117P00320000 | 2024-05-03 2:46PM EDT | 2025-01-17 | 16.90 | 15.80 | 17.40 | +1.15 | +7.30% | 7 | 209 | 24.16% |
| CI250620P00320000 | 2024-04-16 10:58AM EDT | 2025-06-20 | 24.40 | 22.20 | 25.20 | 0.00 | - | 40 | 50 | 24.96% |
| CI260116P00320000 | 2024-05-03 9:30AM EDT | 2026-01-16 | 29.19 | 28.40 | 31.50 | +1.45 | +5.23% | 5 | 21 | 24.12% |
© 2024 Yahoo. Tutti i diritti riservati.