The Cigna Group (CI)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240503C00225000 | 2024-04-12 10:34AM EDT | 225.00 | 127.40 | 114.50 | 118.20 | 0.00 | - | 1 | 1 | 500.10% |
| CI240503C00310000 | 2024-05-02 11:04AM EDT | 310.00 | 40.89 | 29.50 | 33.30 | 0.00 | - | 1 | 0 | 163.62% |
| CI240503C00330000 | 2024-05-02 9:39AM EDT | 330.00 | 27.20 | 9.50 | 13.50 | 0.00 | - | 2 | 3 | 87.06% |
| CI240503C00335000 | 2024-05-02 9:30AM EDT | 335.00 | 25.25 | 4.80 | 7.50 | 0.00 | - | 1 | 2 | 46.34% |
| CI240503C00340000 | 2024-05-03 3:38PM EDT | 340.00 | 1.32 | 0.80 | 3.30 | -3.73 | -73.86% | 98 | 9 | 34.82% |
| CI240503C00345000 | 2024-05-03 3:10PM EDT | 345.00 | 0.01 | 0.00 | 0.10 | -1.59 | -99.37% | 293 | 177 | 14.21% |
| CI240503C00347500 | 2024-05-03 3:47PM EDT | 347.50 | 0.08 | 0.00 | 1.15 | -0.67 | -89.33% | 88 | 80 | 46.19% |
| CI240503C00350000 | 2024-05-03 1:07PM EDT | 350.00 | 0.10 | 0.00 | 0.05 | -0.25 | -71.43% | 2 | 216 | 24.81% |
| CI240503C00352500 | 2024-05-03 2:15PM EDT | 352.50 | 0.06 | 0.00 | 0.35 | -0.19 | -76.00% | 19 | 68 | 45.41% |
| CI240503C00355000 | 2024-05-03 2:39PM EDT | 355.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 69 | 262 | 36.33% |
| CI240503C00357500 | 2024-05-03 1:21PM EDT | 357.50 | 0.01 | 0.00 | 0.30 | -0.09 | -90.00% | 13 | 316 | 50.10% |
| CI240503C00360000 | 2024-05-03 1:12PM EDT | 360.00 | 0.01 | 0.05 | 0.10 | -0.14 | -93.33% | 117 | 240 | 50.00% |
| CI240503C00362500 | 2024-05-03 10:18AM EDT | 362.50 | 0.05 | 0.05 | 1.00 | -0.06 | -54.55% | 136 | 145 | 80.52% |
| CI240503C00365000 | 2024-05-03 12:26PM EDT | 365.00 | 0.05 | 0.00 | 0.05 | -0.08 | -61.54% | 104 | 170 | 52.34% |
| CI240503C00367500 | 2024-05-03 2:41PM EDT | 367.50 | 0.03 | 0.00 | 0.05 | -0.10 | -76.92% | 575 | 61 | 57.03% |
| CI240503C00370000 | 2024-05-03 1:11PM EDT | 370.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 98 | 139 | 61.72% |
| CI240503C00372500 | 2024-05-02 3:27PM EDT | 372.50 | 0.06 | 0.00 | 0.30 | +0.01 | +20.00% | 5 | 53 | 84.77% |
| CI240503C00375000 | 2024-05-03 3:04PM EDT | 375.00 | 0.06 | 0.00 | 0.30 | +0.01 | +20.00% | 8 | 72 | 90.23% |
| CI240503C00380000 | 2024-05-03 3:04PM EDT | 380.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 8 | 93 | 116.31% |
| CI240503C00385000 | 2024-05-03 9:34AM EDT | 385.00 | 0.06 | 0.00 | 0.05 | +0.01 | +20.00% | 6 | 188 | 88.28% |
| CI240503C00390000 | 2024-05-03 1:13PM EDT | 390.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 37 | 117.77% |
| CI240503C00395000 | 2024-05-02 3:15PM EDT | 395.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 123 | 104.69% |
| CI240503C00400000 | 2024-05-02 2:16PM EDT | 400.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 39 | 112.50% |
| CI240503C00415000 | 2024-05-01 3:35PM EDT | 415.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 2 | 232.13% |
| CI240503C00425000 | 2024-05-01 9:44AM EDT | 425.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 35 | 44 | 150.78% |
| CI240503C00430000 | 2024-04-30 10:27AM EDT | 430.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 38 | 93 | 157.81% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240503P00285000 | 2024-05-03 9:35AM EDT | 285.00 | 0.05 | 0.00 | 0.50 | -0.10 | -66.67% | 5 | 2 | 174.02% |
| CI240503P00295000 | 2024-05-03 9:34AM EDT | 295.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 6 | 32 | 193.95% |
| CI240503P00300000 | 2024-05-01 3:58PM EDT | 300.00 | 0.05 | 0.00 | 1.35 | -0.10 | -66.67% | 10 | 2 | 158.50% |
| CI240503P00305000 | 2024-05-03 9:35AM EDT | 305.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 35 | 2 | 85.16% |
| CI240503P00310000 | 2024-05-03 9:36AM EDT | 310.00 | 0.10 | 0.00 | 0.05 | -0.05 | -33.33% | 31 | 39 | 73.83% |
| CI240503P00315000 | 2024-05-03 1:45PM EDT | 315.00 | 0.01 | 0.00 | 1.35 | -0.18 | -94.74% | 24 | 17 | 109.47% |
| CI240503P00320000 | 2024-05-03 10:33AM EDT | 320.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 88 | 51.95% |
| CI240503P00325000 | 2024-05-03 1:13PM EDT | 325.00 | 0.01 | 0.00 | 0.15 | -0.04 | -80.00% | 136 | 213 | 53.91% |
| CI240503P00330000 | 2024-05-03 11:25AM EDT | 330.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 74 | 283 | 36.91% |
| CI240503P00332500 | 2024-05-03 11:25AM EDT | 332.50 | 0.05 | 0.00 | 0.25 | -0.10 | -66.67% | 77 | 50 | 37.01% |
| CI240503P00335000 | 2024-05-03 1:05PM EDT | 335.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 222 | 93 | 20.31% |
| CI240503P00337500 | 2024-05-03 2:35PM EDT | 337.50 | 0.11 | 0.00 | 0.30 | -0.19 | -63.33% | 109 | 56 | 21.73% |
| CI240503P00340000 | 2024-05-03 3:55PM EDT | 340.00 | 0.01 | 0.00 | 0.05 | -0.44 | -97.78% | 122 | 369 | 6.40% |
| CI240503P00342500 | 2024-05-03 3:36PM EDT | 342.50 | 2.10 | 0.10 | 1.85 | +0.95 | +82.61% | 277 | 586 | 18.04% |
| CI240503P00345000 | 2024-05-03 3:37PM EDT | 345.00 | 4.00 | 1.60 | 5.50 | +1.93 | +93.24% | 47 | 734 | 48.46% |
| CI240503P00347500 | 2024-05-03 3:35PM EDT | 347.50 | 6.70 | 5.10 | 8.00 | +2.78 | +70.92% | 12 | 93 | 60.60% |
| CI240503P00350000 | 2024-05-03 3:21PM EDT | 350.00 | 8.90 | 7.40 | 9.80 | +2.50 | +39.06% | 5 | 171 | 59.16% |
| CI240503P00352500 | 2024-05-03 1:21PM EDT | 352.50 | 12.20 | 9.10 | 13.10 | +3.87 | +46.46% | 5 | 172 | 83.96% |
| CI240503P00355000 | 2024-05-03 2:16PM EDT | 355.00 | 13.92 | 12.30 | 15.40 | +2.65 | +23.51% | 8 | 142 | 52.78% |
| CI240503P00357500 | 2024-05-02 2:11PM EDT | 357.50 | 12.70 | 14.10 | 18.00 | 0.00 | - | 28 | 104 | 101.56% |
| CI240503P00360000 | 2024-05-02 1:10PM EDT | 360.00 | 13.02 | 16.60 | 20.00 | 0.00 | - | 87 | 11 | 99.85% |
| CI240503P00362500 | 2024-05-02 1:32PM EDT | 362.50 | 16.10 | 19.20 | 22.70 | 0.00 | - | 30 | 33 | 112.89% |
| CI240503P00365000 | 2024-05-01 12:23PM EDT | 365.00 | 11.90 | 21.40 | 25.30 | 0.00 | - | 2 | 50 | 123.58% |
| CI240503P00367500 | 2024-04-22 9:48AM EDT | 367.50 | 17.10 | 24.20 | 28.00 | 0.00 | - | - | 0 | 69.14% |
| CI240503P00370000 | 2024-04-01 12:47PM EDT | 370.00 | 14.00 | 13.50 | 14.50 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.