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
59.047,01 +1.853,78 (+3,24%)
The Cigna Group (CI)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:350.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240510C00350000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 0.80 | 0.70 | 0.85 | -1.15 | -58.97% | 17 | 63 | 18.95% |
| CI240517C00350000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 1.75 | 1.60 | 1.95 | -1.63 | -48.22% | 28 | 1,017 | 18.93% |
| CI240524C00350000 | 2024-05-03 10:29AM EDT | 2024-05-24 | 2.22 | 2.65 | 3.30 | -9.03 | -80.27% | 1 | 4 | 20.28% |
| CI240531C00350000 | 2024-05-03 1:36PM EDT | 2024-05-31 | 3.70 | 3.30 | 5.00 | -1.90 | -33.93% | 4 | 95 | 22.49% |
| CI240621C00350000 | 2024-05-03 3:32PM EDT | 2024-06-21 | 6.10 | 6.10 | 6.40 | -2.00 | -24.69% | 44 | 1,115 | 19.96% |
| CI240719C00350000 | 2024-05-03 11:48AM EDT | 2024-07-19 | 9.30 | 9.60 | 9.80 | -2.20 | -19.13% | 5 | 201 | 21.52% |
| CI240920C00350000 | 2024-05-02 2:24PM EDT | 2024-09-20 | 19.22 | 16.80 | 17.30 | 0.00 | - | 104 | 81 | 24.93% |
| CI241018C00350000 | 2024-04-11 3:32PM EDT | 2024-10-18 | 29.95 | 18.80 | 21.00 | 0.00 | - | 6 | 419 | 26.77% |
| CI241115C00350000 | 2024-05-03 1:34PM EDT | 2024-11-15 | 23.80 | 23.60 | 26.10 | -2.40 | -9.16% | 76 | 111 | 29.89% |
| CI250117C00350000 | 2024-05-03 3:42PM EDT | 2025-01-17 | 29.30 | 27.50 | 29.70 | -1.70 | -5.48% | 1 | 292 | 29.14% |
| CI250620C00350000 | 2024-05-03 2:08PM EDT | 2025-06-20 | 39.80 | 39.20 | 41.90 | -17.00 | -29.93% | 20 | 6 | 31.51% |
| CI260116C00350000 | 2024-04-30 10:46AM EDT | 2026-01-16 | 63.70 | 50.90 | 54.00 | 0.00 | - | 1 | 24 | 32.50% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240510P00350000 | 2024-05-03 3:19PM EDT | 2024-05-10 | 9.75 | 7.60 | 9.80 | +2.73 | +38.89% | 3 | 54 | 22.36% |
| CI240517P00350000 | 2024-05-03 10:45AM EDT | 2024-05-17 | 12.20 | 8.60 | 10.70 | +3.70 | +43.53% | 1 | 746 | 20.08% |
| CI240524P00350000 | 2024-05-02 1:07PM EDT | 2024-05-24 | 7.40 | 10.20 | 11.50 | 0.00 | - | 3 | 11 | 19.25% |
| CI240531P00350000 | 2024-05-03 2:46PM EDT | 2024-05-31 | 12.00 | 10.50 | 12.50 | +5.39 | +81.54% | 2 | 1 | 19.63% |
| CI240621P00350000 | 2024-05-03 10:43AM EDT | 2024-06-21 | 16.10 | 13.60 | 14.20 | +3.00 | +22.90% | 11 | 232 | 18.49% |
| CI240719P00350000 | 2024-05-02 12:31PM EDT | 2024-07-19 | 12.90 | 15.60 | 16.20 | 0.00 | - | 15 | 332 | 18.09% |
| CI240920P00350000 | 2024-05-02 2:18PM EDT | 2024-09-20 | 20.00 | 21.00 | 21.50 | 0.00 | - | 119 | 770 | 19.82% |
| CI241018P00350000 | 2024-05-01 11:55AM EDT | 2024-10-18 | 18.00 | 22.20 | 24.00 | 0.00 | - | 17 | 72 | 20.82% |
| CI241115P00350000 | 2024-05-03 2:11PM EDT | 2024-11-15 | 26.39 | 24.70 | 26.80 | +4.49 | +20.50% | 1 | 69 | 22.09% |
| CI250117P00350000 | 2024-04-26 11:16AM EDT | 2025-01-17 | 25.40 | 27.80 | 30.00 | 0.00 | - | 5 | 97 | 22.01% |
| CI250620P00350000 | 2024-04-17 2:56PM EDT | 2025-06-20 | 35.40 | 34.60 | 37.50 | 0.00 | - | 1 | 27 | 22.61% |
| CI260116P00350000 | 2024-04-25 11:38AM EDT | 2026-01-16 | 37.90 | 40.70 | 43.40 | 0.00 | - | 1 | 3 | 21.74% |
© 2024 Yahoo. Tutti i diritti riservati.