The Cigna Group (CI)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:17PM EDT. Mercado abierto.
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240524C00290000 | 2024-05-20 11:44AM EDT | 290.00 | 45.00 | 45.50 | 48.70 | 0.00 | - | 5 | 4 | 100.15% |
| CI240524C00300000 | 2024-05-09 10:40AM EDT | 300.00 | 50.00 | 36.00 | 38.80 | 0.00 | - | 1 | 1 | 87.11% |
| CI240524C00320000 | 2024-05-03 10:05AM EDT | 320.00 | 20.43 | 16.00 | 18.80 | 0.00 | - | 2 | 3 | 62.89% |
| CI240524C00325000 | 2024-05-21 10:59AM EDT | 325.00 | 11.84 | 11.10 | 12.90 | -2.76 | -18.90% | 1 | 3 | 42.87% |
| CI240524C00330000 | 2024-05-21 9:32AM EDT | 330.00 | 6.00 | 6.80 | 7.50 | +0.77 | +14.72% | 3 | 31 | 27.67% |
| CI240524C00332500 | 2024-05-20 1:03PM EDT | 332.50 | 4.40 | 4.90 | 5.50 | 0.00 | - | 12 | 10 | 25.37% |
| CI240524C00335000 | 2024-05-21 11:57AM EDT | 335.00 | 3.80 | 3.40 | 3.70 | +1.70 | +80.95% | 34 | 76 | 23.04% |
| CI240524C00337500 | 2024-05-21 11:16AM EDT | 337.50 | 2.63 | 2.10 | 2.35 | +1.58 | +150.48% | 13 | 79 | 21.92% |
| CI240524C00340000 | 2024-05-21 11:39AM EDT | 340.00 | 1.49 | 1.25 | 1.45 | +0.87 | +140.32% | 75 | 75 | 21.78% |
| CI240524C00342500 | 2024-05-21 11:00AM EDT | 342.50 | 0.75 | 0.70 | 0.90 | +0.35 | +87.50% | 5 | 82 | 22.32% |
| CI240524C00345000 | 2024-05-21 10:02AM EDT | 345.00 | 0.46 | 0.35 | 0.50 | +0.22 | +91.67% | 12 | 128 | 22.32% |
| CI240524C00347500 | 2024-05-21 10:29AM EDT | 347.50 | 0.38 | 0.20 | 0.40 | +0.19 | +100.00% | 19 | 31 | 24.83% |
| CI240524C00350000 | 2024-05-21 11:49AM EDT | 350.00 | 0.20 | 0.15 | 0.25 | +0.02 | +11.11% | 17 | 47 | 25.64% |
| CI240524C00352500 | 2024-05-17 9:35AM EDT | 352.50 | 0.35 | 0.10 | 0.35 | 0.00 | - | 3 | 43 | 31.25% |
| CI240524C00355000 | 2024-05-21 9:37AM EDT | 355.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 3 | 279 | 33.55% |
| CI240524C00357500 | 2024-05-17 9:35AM EDT | 357.50 | 0.20 | 0.05 | 0.70 | 0.00 | - | 3 | 44 | 44.87% |
| CI240524C00360000 | 2024-05-20 2:53PM EDT | 360.00 | 0.08 | 0.05 | 0.70 | 0.00 | - | 1 | 12 | 48.51% |
| CI240524C00362500 | 2024-05-16 1:44PM EDT | 362.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 12.50% |
| CI240524C00365000 | 2024-04-18 11:18AM EDT | 365.00 | 6.30 | 0.05 | 0.40 | 0.00 | - | 6 | 7 | 49.02% |
| CI240524C00370000 | 2024-05-20 3:36PM EDT | 370.00 | 0.40 | 0.05 | 0.60 | 0.00 | - | 105 | 273 | 53.08% |
| CI240524C00375000 | 2024-05-20 3:45PM EDT | 375.00 | 0.05 | 0.05 | 0.60 | 0.00 | - | 34 | 63 | 58.94% |
| CI240524C00380000 | 2024-05-20 3:56PM EDT | 380.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 15 | 685 | 67.09% |
| CI240524C00385000 | 2024-05-20 12:30PM EDT | 385.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 71.92% |
| CI240524C00390000 | 2024-05-14 11:42AM EDT | 390.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 11 | 40 | 77.39% |
| CI240524C00395000 | 2024-05-14 10:03AM EDT | 395.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 6 | 30 | 82.72% |
| CI240524C00400000 | 2024-05-21 9:41AM EDT | 400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 44 | 61.72% |
| CI240524C00405000 | 2024-05-21 9:42AM EDT | 405.00 | 0.05 | 0.00 | 0.10 | +0.03 | +150.00% | 7 | 75 | 70.70% |
| CI240524C00410000 | 2024-05-15 3:40PM EDT | 410.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 3 | 97.95% |
| CI240524C00415000 | 2024-05-16 3:30PM EDT | 415.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 60 | 63 | 93.55% |
| CI240524C00420000 | 2024-05-16 3:29PM EDT | 420.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 107.62% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240524P00265000 | 2024-05-08 11:06AM EDT | 265.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 20 | 117.38% |
| CI240524P00275000 | 2024-05-20 9:44AM EDT | 275.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 40 | 56 | 76.56% |
| CI240524P00280000 | 2024-05-20 9:55AM EDT | 280.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 38 | 359 | 70.31% |
| CI240524P00285000 | 2024-05-20 3:46PM EDT | 285.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 62 | 64 | 77.54% |
| CI240524P00300000 | 2024-04-17 3:15PM EDT | 300.00 | 0.95 | 0.05 | 0.60 | 0.00 | - | 2 | 1 | 61.47% |
| CI240524P00305000 | 2024-04-26 12:51PM EDT | 305.00 | 0.48 | 0.05 | 0.60 | 0.00 | - | 1 | 2 | 54.00% |
| CI240524P00315000 | 2024-05-02 3:48PM EDT | 315.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 2 | 3 | 47.51% |
| CI240524P00320000 | 2024-05-20 12:10PM EDT | 320.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 12 | 16 | 30.66% |
| CI240524P00325000 | 2024-05-21 10:36AM EDT | 325.00 | 0.23 | 0.15 | 0.30 | -0.42 | -64.62% | 4 | 509 | 22.80% |
| CI240524P00330000 | 2024-05-20 3:36PM EDT | 330.00 | 1.55 | 0.55 | 0.70 | 0.00 | - | 62 | 143 | 19.26% |
| CI240524P00332500 | 2024-05-21 12:00PM EDT | 332.50 | 1.10 | 1.00 | 1.20 | -1.70 | -60.71% | 4 | 16 | 18.26% |
| CI240524P00335000 | 2024-05-21 11:26AM EDT | 335.00 | 1.50 | 1.80 | 2.00 | -2.50 | -62.50% | 26 | 75 | 17.31% |
| CI240524P00337500 | 2024-05-21 11:26AM EDT | 337.50 | 2.55 | 2.90 | 3.30 | -2.54 | -49.90% | 5 | 83 | 17.21% |
| CI240524P00340000 | 2024-05-20 3:24PM EDT | 340.00 | 4.00 | 4.60 | 4.90 | -3.72 | -48.19% | 2 | 90 | 16.26% |
| CI240524P00342500 | 2024-05-21 11:55AM EDT | 342.50 | 6.45 | 6.40 | 7.00 | +1.05 | +19.44% | 10 | 14 | 16.80% |
| CI240524P00345000 | 2024-05-20 2:48PM EDT | 345.00 | 11.72 | 8.10 | 9.40 | 0.00 | - | 15 | 23 | 19.41% |
| CI240524P00347500 | 2024-05-20 12:07PM EDT | 347.50 | 13.30 | 10.10 | 12.30 | 0.00 | - | 10 | 17 | 29.25% |
| CI240524P00350000 | 2024-05-20 2:48PM EDT | 350.00 | 16.63 | 12.60 | 14.70 | 0.00 | - | 1 | 3 | 31.93% |
| CI240524P00352500 | 2024-05-20 9:50AM EDT | 352.50 | 16.30 | 14.90 | 17.30 | 0.00 | - | 25 | 9 | 37.35% |
| CI240524P00355000 | 2024-05-17 2:23PM EDT | 355.00 | 18.80 | 17.20 | 19.30 | 0.00 | - | 12 | 9 | 31.06% |
| CI240524P00357500 | 2024-05-14 9:54AM EDT | 357.50 | 8.80 | 19.70 | 22.00 | 0.00 | - | - | 0 | 39.31% |
| CI240524P00360000 | 2024-05-01 12:17PM EDT | 360.00 | 10.50 | 21.80 | 24.40 | 0.00 | - | - | 9 | 40.23% |
| CI240524P00365000 | 2024-05-01 1:07PM EDT | 365.00 | 12.80 | 26.80 | 29.70 | 0.00 | - | 2 | 1 | 53.66% |
© 2024 Yahoo. Todos los derechos reservados.