U.S. markets closed

The Cigna Group (CI)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
333.29-0.86 (-0.26%)
Al cierre: 04:00PM EDT
333.29 0.00 (0.00%)
Fuera de horario: 06:27PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CI250117C001250002024-05-30 11:22AM EDT125.00208.50209.00212.000.00-1875.79%
CI250117C001300002024-05-30 11:22AM EDT130.00203.50204.00207.100.00-1273.36%
CI250117C001350002023-07-20 2:25PM EDT135.00164.20144.50149.500.00-330.00%
CI250117C001400002024-03-12 1:25PM EDT140.00207.00214.40218.200.00-58134.08%
CI250117C001450002022-12-06 10:46AM EDT145.00194.27168.00171.200.00--10.00%
CI250117C001500002024-05-30 11:22AM EDT150.00184.00184.50188.000.00-12067.03%
CI250117C001550002024-02-06 3:39PM EDT155.00175.00190.00194.500.00-1799.80%
CI250117C001600002023-11-29 3:04PM EDT160.00109.45143.20146.000.00-230.00%
CI250117C001650002024-05-30 11:22AM EDT165.00169.50170.00173.300.00-1361.77%
CI250117C001700002024-05-29 10:20AM EDT170.00165.50165.00168.400.00-1459.72%
CI250117C001750002024-04-26 9:33AM EDT175.00183.09158.60162.300.00-21351.96%
CI250117C001800002023-12-27 11:33AM EDT180.00126.63122.00127.000.00-570.00%
CI250117C001850002024-05-03 9:50AM EDT185.00157.72161.00164.900.00-13282.64%
CI250117C001900002024-02-26 3:25PM EDT190.00159.28176.70181.400.00-13118.74%
CI250117C001950002024-02-02 12:21PM EDT195.00137.20141.50145.500.00-1355.04%
CI250117C002000002024-03-14 3:52PM EDT200.00157.00154.00157.900.00-15189.14%
CI250117C002100002023-12-12 2:42PM EDT210.0099.50103.20106.900.00-190.00%
CI250117C002200002024-03-27 9:37AM EDT220.00149.00139.00143.200.00-11585.66%
CI250117C002300002024-01-09 4:09PM EDT230.0095.99110.70115.000.00-115850.32%
CI250117C002400002024-02-26 3:25PM EDT240.00114.58131.60135.400.00-13791.49%
CI250117C002500002024-05-29 9:32AM EDT250.0086.4089.0092.100.00-125040.86%
CI250117C002600002024-06-06 2:57PM EDT260.0086.1080.0082.000.00-111,53136.84%
CI250117C002700002024-06-12 10:41AM EDT270.0075.9871.2074.100.00-15,83336.23%
CI250117C002800002024-06-04 10:46AM EDT280.0065.6862.8065.500.00-219934.23%
CI250117C002900002024-06-07 3:44PM EDT290.0062.0555.2057.500.00-144832.74%
CI250117C003000002024-06-06 3:09PM EDT300.0054.0147.1049.500.00-132130.92%
CI250117C003100002024-05-23 10:00AM EDT310.0046.6040.3042.500.00-842929.85%
CI250117C003200002024-06-05 10:56AM EDT320.0034.7933.9036.400.00-213529.26%
CI250117C003300002024-06-14 1:57PM EDT330.0028.8028.1029.70-4.01-12.22%120927.58%
CI250117C003400002024-06-06 2:37PM EDT340.0026.3021.5024.200.00-415426.58%
CI250117C003500002024-06-13 12:45PM EDT350.0018.7018.5019.500.00-330925.83%
CI250117C003600002024-06-13 2:52PM EDT360.0015.6014.4015.300.00-129125.00%
CI250117C003700002024-06-12 2:34PM EDT370.0012.3010.5012.700.00-122225.27%
CI250117C003800002024-06-11 10:52AM EDT380.0010.106.609.100.00-154823.87%
CI250117C003900002024-06-13 10:03AM EDT390.006.205.806.900.00-214123.49%
CI250117C004000002024-06-14 2:01PM EDT400.004.654.305.20-1.56-25.12%219123.21%
CI250117C004100002024-06-06 2:37PM EDT410.004.202.003.800.00-9020522.85%
CI250117C004200002024-06-06 3:00PM EDT420.003.401.953.200.00-3515923.48%
CI250117C004300002024-06-06 3:44PM EDT430.002.401.402.550.00-9225123.73%
CI250117C004400002024-06-06 3:44PM EDT440.001.900.002.200.00-1424.40%
CI250117C004500002024-05-16 12:20PM EDT450.002.270.003.000.00-12527.80%
CI250117C004600002024-03-27 3:06PM EDT460.007.603.904.900.00-2512033.18%
CI250117C004700002024-05-02 3:53PM EDT470.002.350.452.900.00-33030.42%
CI250117C004800002024-05-21 11:10AM EDT480.000.950.002.550.00-13830.87%
CI250117C004900002024-05-03 10:38AM EDT490.001.600.201.950.00-14630.40%
CI250117C005000002024-04-15 9:30AM EDT500.002.100.002.100.00-141232.08%
CI250117C005400002024-04-09 1:11PM EDT540.001.350.000.850.00--031.28%
Opciones de ventapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CI250117P001250002024-05-09 9:30AM EDT125.000.100.000.350.00-125051.61%
CI250117P001300002023-12-01 12:22PM EDT130.001.100.351.400.00-3461.91%
CI250117P001350002024-05-02 11:25AM EDT135.000.370.001.250.00-352756.57%
CI250117P001400002024-04-23 3:31PM EDT140.000.450.000.000.00-13025.00%
CI250117P001450002024-05-02 11:28AM EDT145.000.230.002.250.00-471457.67%
CI250117P001500002024-05-02 11:25AM EDT150.000.530.000.650.00-3512350.79%
CI250117P001550002024-04-29 9:30AM EDT155.000.200.000.000.00-1625.00%
CI250117P001600002024-05-02 11:28AM EDT160.000.420.000.700.00-478947.58%
CI250117P001650002023-12-11 12:53PM EDT165.001.500.003.600.00-510854.09%
CI250117P001700002023-12-11 12:53PM EDT170.001.700.002.500.00-185755.73%
CI250117P001750002024-05-24 9:30AM EDT175.000.250.002.350.00-154452.95%
CI250117P001800002023-12-11 12:21PM EDT180.003.000.004.600.00-330450.72%
CI250117P001850002024-05-07 2:46PM EDT185.000.700.001.700.00-226345.81%
CI250117P001900002024-03-12 9:57AM EDT190.001.200.003.000.00-144049.78%
CI250117P001950002024-02-02 3:23PM EDT195.002.180.004.000.00-114951.35%
CI250117P002000002024-05-31 3:50PM EDT200.000.500.002.600.00-241244.46%
CI250117P002100002024-01-17 4:21PM EDT210.004.201.104.400.00-410346.67%
CI250117P002200002024-06-11 9:48AM EDT220.000.900.002.900.00-512738.50%
CI250117P002300002024-06-13 3:04PM EDT230.001.000.003.200.00-328536.04%
CI250117P002400002024-06-07 9:30AM EDT240.001.950.001.800.00-71,11428.44%
CI250117P002500002024-06-03 3:13PM EDT250.001.951.352.650.00-356928.10%
CI250117P002600002024-06-11 3:49PM EDT260.002.402.153.100.00-265626.19%
CI250117P002700002024-06-13 11:28AM EDT270.003.702.954.000.00-352125.03%
CI250117P002800002024-05-31 12:40PM EDT280.005.004.205.600.00-142024.65%
CI250117P002900002024-06-13 1:13PM EDT290.006.736.006.900.00-571023.21%
CI250117P003000002024-06-04 1:29PM EDT300.009.357.809.400.00-386822.89%
CI250117P003100002024-06-06 3:43PM EDT310.009.909.6012.600.00-3961322.68%
CI250117P003200002024-06-13 2:15PM EDT320.0014.3013.8014.900.00-119920.86%
CI250117P003300002024-06-06 2:34PM EDT330.0017.0016.0018.700.00-110119.98%
CI250117P003400002024-06-14 3:37PM EDT340.0022.9022.2023.40-0.20-0.87%323319.26%
CI250117P003500002024-06-04 1:36PM EDT350.0028.2026.3029.300.00-1811618.95%
CI250117P003600002024-05-14 10:08AM EDT360.0027.5033.7035.300.00-29317.94%
CI250117P003700002024-04-25 2:52PM EDT370.0034.6541.7044.800.00-51320.15%
CI250117P003800002024-04-29 12:30PM EDT380.0038.1049.1051.600.00-12518.54%
CI250117P004000002024-02-02 2:14PM EDT400.0077.6669.6071.400.00-8422.46%
CI250117P004100002024-04-02 11:28AM EDT410.0057.0665.6069.500.00--40.00%
CI250117P004200002023-02-06 3:15PM EDT420.00130.50138.50142.600.00--080.06%
CI250117P004300002023-01-30 3:49PM EDT430.00121.32140.20144.400.00--074.30%
CI250117P004500002022-11-01 11:06AM EDT450.00131.80124.90128.400.00--241.87%