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
58.734,16 +3.652,02 (+6,63%)
The Cigna Group (CI)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:360.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240510C00360000 | 2024-05-02 3:52PM EDT | 2024-05-10 | 0.17 | 0.10 | 0.60 | -0.28 | -62.22% | 6 | 225 | 28.71% |
| CI240517C00360000 | 2024-05-03 1:41PM EDT | 2024-05-17 | 0.45 | 0.45 | 0.55 | -0.70 | -60.87% | 137 | 1,236 | 19.86% |
| CI240524C00360000 | 2024-05-03 3:01PM EDT | 2024-05-24 | 0.87 | 0.35 | 1.15 | -6.73 | -88.55% | 2 | 2 | 19.97% |
| CI240531C00360000 | 2024-05-03 9:32AM EDT | 2024-05-31 | 1.48 | 0.45 | 1.80 | -0.62 | -29.52% | 2 | 5 | 20.12% |
| CI240621C00360000 | 2024-05-03 3:32PM EDT | 2024-06-21 | 2.90 | 3.10 | 3.50 | -1.60 | -35.56% | 72 | 587 | 19.88% |
| CI240719C00360000 | 2024-05-03 3:30PM EDT | 2024-07-19 | 5.70 | 5.70 | 6.10 | -2.00 | -25.97% | 45 | 313 | 20.80% |
| CI240920C00360000 | 2024-05-03 11:33AM EDT | 2024-09-20 | 13.00 | 12.60 | 13.10 | -9.20 | -41.44% | 11 | 43 | 24.34% |
| CI241018C00360000 | 2024-05-01 9:30AM EDT | 2024-10-18 | 19.88 | 14.90 | 16.40 | 0.00 | - | 1 | 38 | 25.89% |
| CI241115C00360000 | 2024-05-01 1:06PM EDT | 2024-11-15 | 29.70 | 19.20 | 20.50 | 0.00 | - | 3 | 55 | 28.15% |
| CI250117C00360000 | 2024-04-23 12:07PM EDT | 2025-01-17 | 33.42 | 23.50 | 25.10 | 0.00 | - | 1 | 273 | 28.52% |
| CI250620C00360000 | 2024-05-03 3:44PM EDT | 2025-06-20 | 35.10 | 34.50 | 37.30 | -7.90 | -18.37% | 2 | 31 | 31.01% |
| CI260116C00360000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 57.20 | 45.90 | 49.00 | 0.00 | - | 1 | 19 | 31.83% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240510P00360000 | 2024-05-02 1:00PM EDT | 2024-05-10 | 12.50 | 17.10 | 20.20 | 0.00 | - | 12 | 13 | 39.43% |
| CI240517P00360000 | 2024-05-03 9:35AM EDT | 2024-05-17 | 21.30 | 16.70 | 20.30 | +8.70 | +69.05% | 2 | 250 | 28.47% |
| CI240621P00360000 | 2024-05-02 9:54AM EDT | 2024-06-21 | 16.24 | 20.10 | 22.40 | 0.00 | - | 16 | 144 | 20.89% |
| CI240719P00360000 | 2024-05-02 11:53AM EDT | 2024-07-19 | 17.43 | 21.60 | 23.70 | 0.00 | - | 3 | 153 | 19.16% |
| CI240920P00360000 | 2024-05-02 12:04PM EDT | 2024-09-20 | 22.70 | 25.50 | 28.60 | 0.00 | - | 4 | 8 | 20.62% |
| CI241018P00360000 | 2024-05-01 1:14PM EDT | 2024-10-18 | 21.60 | 26.30 | 29.60 | 0.00 | - | 44 | 116 | 19.97% |
| CI241115P00360000 | 2024-04-19 2:07PM EDT | 2024-11-15 | 28.64 | 30.00 | 32.60 | 0.00 | - | 5 | 20 | 21.62% |
| CI250117P00360000 | 2024-04-26 11:17AM EDT | 2025-01-17 | 30.10 | 33.20 | 35.20 | 0.00 | - | 5 | 91 | 21.14% |
| CI250620P00360000 | 2024-05-03 3:44PM EDT | 2025-06-20 | 40.30 | 39.40 | 42.40 | 0.00 | - | 7 | 47 | 21.78% |
| CI260116P00360000 | 2024-04-15 3:49PM EDT | 2026-01-16 | 46.20 | 45.50 | 48.40 | 0.00 | - | 47 | 53 | 21.12% |
© 2024 Yahoo. Tutti i diritti riservati.