The Cigna Group (CI)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 02:52PM EDT. Mercado abierto.
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240920C00150000 | 2024-05-30 11:22AM EDT | 150.00 | 183.00 | 188.00 | 191.00 | 0.00 | - | 1 | 1 | 101.61% |
| CI240920C00155000 | 2024-05-30 11:22AM EDT | 155.00 | 178.00 | 182.70 | 186.10 | 0.00 | - | 1 | 1 | 97.09% |
| CI240920C00185000 | 2024-06-05 10:55AM EDT | 185.00 | 149.00 | 152.50 | 156.60 | 0.00 | - | 1 | 1 | 78.64% |
| CI240920C00190000 | 2024-05-24 2:02PM EDT | 190.00 | 143.65 | 150.50 | 153.60 | 0.00 | - | 1 | 1 | 89.86% |
| CI240920C00210000 | 2024-05-24 2:01PM EDT | 210.00 | 124.10 | 130.60 | 133.90 | 0.00 | - | 1 | 2 | 77.83% |
| CI240920C00250000 | 2024-04-15 9:30AM EDT | 250.00 | 109.40 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 0.00% |
| CI240920C00280000 | 2024-06-14 9:37AM EDT | 280.00 | 56.98 | 59.90 | 63.50 | 0.00 | - | 1 | 2 | 42.26% |
| CI240920C00290000 | 2024-06-14 9:37AM EDT | 290.00 | 47.87 | 50.40 | 53.10 | 0.00 | - | 2 | 4 | 35.98% |
| CI240920C00300000 | 2024-06-04 9:41AM EDT | 300.00 | 43.85 | 42.10 | 43.90 | 0.00 | - | 2 | 11 | 32.44% |
| CI240920C00310000 | 2024-06-20 3:31PM EDT | 310.00 | 35.12 | 33.50 | 35.20 | 0.00 | - | 2 | 11 | 29.47% |
| CI240920C00320000 | 2024-06-20 3:31PM EDT | 320.00 | 27.39 | 25.90 | 27.20 | 0.00 | - | 1 | 77 | 27.03% |
| CI240920C00330000 | 2024-06-26 9:58AM EDT | 330.00 | 19.05 | 19.30 | 20.20 | -1.25 | -6.16% | 1 | 75 | 25.22% |
| CI240920C00340000 | 2024-06-25 12:17PM EDT | 340.00 | 14.60 | 13.70 | 14.30 | -3.40 | -18.89% | 17 | 280 | 23.79% |
| CI240920C00350000 | 2024-06-24 10:33AM EDT | 350.00 | 13.33 | 9.20 | 9.60 | 0.00 | - | 12 | 330 | 22.68% |
| CI240920C00360000 | 2024-06-25 11:50AM EDT | 360.00 | 6.55 | 5.80 | 6.20 | -0.95 | -12.67% | 1 | 255 | 22.00% |
| CI240920C00370000 | 2024-06-26 11:13AM EDT | 370.00 | 3.03 | 3.50 | 3.80 | -2.02 | -40.00% | 1 | 501 | 21.46% |
| CI240920C00380000 | 2024-06-24 10:05AM EDT | 380.00 | 3.50 | 1.95 | 2.35 | 0.00 | - | 6 | 557 | 21.42% |
| CI240920C00390000 | 2024-06-21 2:28PM EDT | 390.00 | 1.57 | 1.05 | 1.60 | 0.00 | - | 1 | 87 | 22.10% |
| CI240920C00400000 | 2024-06-12 10:36AM EDT | 400.00 | 1.77 | 0.50 | 1.10 | 0.00 | - | 1 | 104 | 22.79% |
| CI240920C00410000 | 2024-05-21 12:10PM EDT | 410.00 | 1.25 | 0.00 | 2.65 | 0.00 | - | 2 | 5 | 31.17% |
| CI240920C00420000 | 2024-06-18 1:43PM EDT | 420.00 | 0.60 | 0.10 | 0.85 | 0.00 | - | 11 | 14 | 26.25% |
| CI240920C00430000 | 2024-06-05 10:43AM EDT | 430.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 27.80% |
| CI240920C00450000 | 2024-03-12 11:23AM EDT | 450.00 | 2.40 | 1.45 | 2.10 | 0.00 | - | 1 | 2 | 39.05% |
| CI240920C00470000 | 2024-03-11 2:10PM EDT | 470.00 | 1.05 | 0.85 | 1.65 | 0.00 | - | 5 | 5 | 41.25% |
| CI240920C00520000 | 2024-05-01 10:02AM EDT | 520.00 | 0.40 | 0.00 | 2.20 | 0.00 | - | - | 2 | 53.52% |
| CI240920C00540000 | 2024-05-01 10:03AM EDT | 540.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | - | 6 | 50.12% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240920P00150000 | 2024-06-26 1:44PM EDT | 150.00 | 0.14 | 0.00 | 0.70 | -0.20 | -58.82% | 1 | 2 | 74.07% |
| CI240920P00210000 | 2024-02-07 2:54PM EDT | 210.00 | 1.15 | 0.30 | 1.05 | 0.00 | - | 2 | 0 | 50.39% |
| CI240920P00220000 | 2024-01-29 3:13PM EDT | 220.00 | 3.40 | 0.60 | 1.35 | 0.00 | - | 3 | 8 | 52.27% |
| CI240920P00230000 | 2024-05-31 3:59PM EDT | 230.00 | 1.18 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 42.64% |
| CI240920P00240000 | 2024-05-31 3:59PM EDT | 240.00 | 1.28 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 38.55% |
| CI240920P00250000 | 2024-06-14 10:38AM EDT | 250.00 | 0.64 | 0.00 | 0.75 | 0.00 | - | 2 | 158 | 34.58% |
| CI240920P00260000 | 2024-05-21 1:21PM EDT | 260.00 | 1.00 | 0.00 | 2.65 | 0.00 | - | 1 | 880 | 40.80% |
| CI240920P00270000 | 2024-06-14 12:47PM EDT | 270.00 | 1.00 | 0.25 | 1.00 | 0.00 | - | 1 | 83 | 28.61% |
| CI240920P00280000 | 2024-06-03 11:45AM EDT | 280.00 | 1.40 | 0.75 | 1.10 | 0.00 | - | 6 | 29 | 25.29% |
| CI240920P00290000 | 2024-06-26 1:44PM EDT | 290.00 | 1.50 | 1.30 | 1.70 | -1.45 | -49.15% | 1 | 16 | 23.94% |
| CI240920P00300000 | 2024-06-26 9:56AM EDT | 300.00 | 2.54 | 2.30 | 2.60 | +0.84 | +49.41% | 15 | 469 | 22.57% |
| CI240920P00310000 | 2024-06-24 9:35AM EDT | 310.00 | 3.65 | 3.70 | 4.10 | 0.00 | - | 5 | 438 | 21.55% |
| CI240920P00320000 | 2024-06-25 11:36AM EDT | 320.00 | 5.40 | 5.90 | 6.30 | +0.24 | +4.65% | 6 | 233 | 20.54% |
| CI240920P00330000 | 2024-06-26 10:23AM EDT | 330.00 | 10.45 | 9.00 | 9.50 | +2.95 | +39.33% | 1 | 602 | 19.65% |
| CI240920P00340000 | 2024-06-26 10:03AM EDT | 340.00 | 14.60 | 13.20 | 13.80 | +3.30 | +29.20% | 2 | 217 | 18.70% |
| CI240920P00350000 | 2024-06-26 1:45PM EDT | 350.00 | 18.50 | 18.60 | 19.40 | +2.90 | +18.59% | 5 | 791 | 17.78% |
| CI240920P00360000 | 2024-05-20 10:56AM EDT | 360.00 | 29.70 | 26.70 | 29.70 | 0.00 | - | 1 | 40 | 23.16% |
| CI240920P00370000 | 2024-05-17 12:55PM EDT | 370.00 | 35.56 | 36.20 | 38.70 | 0.00 | - | 1 | 11 | 25.62% |
| CI240920P00380000 | 2024-06-06 9:55AM EDT | 380.00 | 44.29 | 41.00 | 44.70 | 0.00 | - | 2 | 1 | 20.00% |
| CI240920P00390000 | 2024-05-21 12:10PM EDT | 390.00 | 53.96 | 50.60 | 54.00 | 0.00 | - | 2 | 0 | 20.42% |
| CI240920P00400000 | 2024-05-20 10:54AM EDT | 400.00 | 66.50 | 63.20 | 67.30 | 0.00 | - | 1 | 0 | 33.21% |
© 2024 Yahoo. Todos los derechos reservados.