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 comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CI250620C00175000 | 2024-04-05 2:10PM EDT | 175.00 | 196.28 | 171.60 | 176.00 | 0.00 | - | 1 | 0 | 52.33% |
| CI250620C00180000 | 2024-05-16 10:04AM EDT | 180.00 | 170.00 | 168.50 | 173.00 | 0.00 | - | 1 | 2 | 54.71% |
| CI250620C00220000 | 2024-04-16 1:23PM EDT | 220.00 | 141.63 | 127.50 | 131.80 | 0.00 | - | - | 1 | 38.98% |
| CI250620C00240000 | 2024-04-16 3:50PM EDT | 240.00 | 124.10 | 110.50 | 114.50 | 0.00 | - | 1 | 1 | 37.01% |
| CI250620C00270000 | 2024-05-02 11:25AM EDT | 270.00 | 101.38 | 90.00 | 93.90 | 0.00 | - | - | 1 | 38.19% |
| CI250620C00280000 | 2024-02-27 10:56AM EDT | 280.00 | 87.96 | 104.00 | 108.50 | 0.00 | - | 10 | 3 | 54.97% |
| CI250620C00290000 | 2024-03-07 12:46PM EDT | 290.00 | 82.40 | 95.60 | 100.00 | 0.00 | - | 9 | 17 | 52.25% |
| CI250620C00300000 | 2024-04-16 2:46PM EDT | 300.00 | 77.50 | 63.50 | 67.20 | 0.00 | - | 7 | 8 | 31.29% |
| CI250620C00310000 | 2024-04-09 10:54AM EDT | 310.00 | 79.40 | 67.50 | 71.50 | 0.00 | - | 1 | 22 | 39.35% |
| CI250620C00320000 | 2024-05-22 11:29AM EDT | 320.00 | 49.18 | 53.20 | 57.20 | 0.00 | - | 3 | 9 | 32.31% |
| CI250620C00330000 | 2024-05-20 9:41AM EDT | 330.00 | 46.70 | 47.00 | 50.70 | 0.00 | - | 1 | 2 | 31.24% |
| CI250620C00340000 | 2024-05-20 1:25PM EDT | 340.00 | 38.90 | 41.10 | 45.50 | 0.00 | - | 1 | 8 | 30.88% |
| CI250620C00350000 | 2024-05-23 11:25AM EDT | 350.00 | 34.40 | 35.60 | 38.60 | 0.00 | - | 1 | 31 | 29.07% |
| CI250620C00360000 | 2024-05-28 3:17PM EDT | 360.00 | 26.80 | 30.60 | 33.50 | 0.00 | - | 5 | 72 | 28.31% |
| CI250620C00370000 | 2024-05-29 2:34PM EDT | 370.00 | 22.80 | 26.30 | 29.60 | 0.00 | - | 1 | 35 | 28.14% |
| CI250620C00380000 | 2024-05-15 1:47PM EDT | 380.00 | 25.40 | 22.30 | 25.50 | 0.00 | - | 2 | 25 | 27.57% |
| CI250620C00390000 | 2024-04-29 11:08AM EDT | 390.00 | 32.10 | 15.10 | 17.00 | 0.00 | - | 1 | 47 | 23.42% |
| CI250620C00400000 | 2024-05-28 2:57PM EDT | 400.00 | 13.84 | 15.60 | 18.30 | 0.00 | - | 9 | 34 | 26.37% |
| CI250620C00410000 | 2024-02-26 12:37PM EDT | 410.00 | 21.70 | 28.90 | 32.10 | 0.00 | - | 5 | 23 | 38.59% |
| CI250620C00420000 | 2024-05-21 3:41PM EDT | 420.00 | 10.50 | 10.90 | 12.70 | 0.00 | - | 200 | 322 | 25.33% |
| CI250620C00430000 | 2024-05-24 10:08AM EDT | 430.00 | 8.35 | 8.80 | 11.10 | 0.00 | - | 6 | 65 | 25.47% |
| CI250620C00440000 | 2024-03-28 9:55AM EDT | 440.00 | 20.90 | 14.40 | 17.20 | 0.00 | - | 1 | 62 | 32.29% |
| CI250620C00450000 | 2024-04-09 1:22PM EDT | 450.00 | 15.33 | 8.60 | 10.20 | 0.00 | - | 8 | 59 | 27.47% |
| CI250620C00460000 | 2024-04-04 1:55PM EDT | 460.00 | 15.45 | 6.50 | 8.40 | 0.00 | - | 8 | 4 | 26.95% |
| CI250620C00490000 | 2024-03-27 12:52PM EDT | 490.00 | 10.27 | 6.00 | 8.50 | 0.00 | - | 8 | 4 | 30.65% |
| CI250620C00540000 | 2024-05-07 10:12AM EDT | 540.00 | 1.90 | 0.00 | 3.20 | 0.00 | - | 1 | 2 | 28.13% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CI250620P00165000 | 2024-05-21 12:04PM EDT | 165.00 | 1.35 | 0.00 | 2.70 | 0.00 | - | - | 15 | 45.56% |
| CI250620P00180000 | 2024-05-21 12:04PM EDT | 180.00 | 1.69 | 0.00 | 3.10 | 0.00 | - | - | 15 | 42.14% |
| CI250620P00210000 | 2024-05-07 9:35AM EDT | 210.00 | 3.10 | 0.10 | 3.20 | 0.00 | - | 1 | 1 | 33.83% |
| CI250620P00220000 | 2024-05-28 9:53AM EDT | 220.00 | 3.40 | 1.15 | 3.60 | 0.00 | - | 1 | 2 | 32.14% |
| CI250620P00230000 | 2024-05-02 1:32PM EDT | 230.00 | 5.25 | 1.80 | 4.20 | 0.00 | - | 4 | 5 | 30.79% |
| CI250620P00240000 | 2024-05-28 2:40PM EDT | 240.00 | 5.20 | 2.65 | 5.20 | 0.00 | - | 1 | 12 | 30.01% |
| CI250620P00250000 | 2024-05-24 3:51PM EDT | 250.00 | 6.00 | 3.70 | 6.20 | 0.00 | - | 13 | 31 | 28.97% |
| CI250620P00260000 | 2024-04-22 9:48AM EDT | 260.00 | 8.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CI250620P00270000 | 2024-05-24 3:56PM EDT | 270.00 | 9.80 | 7.10 | 8.90 | 0.00 | - | 1 | 114 | 27.17% |
| CI250620P00280000 | 2024-05-15 3:20PM EDT | 280.00 | 10.36 | 8.80 | 10.80 | 0.00 | - | 5 | 90 | 26.52% |
| CI250620P00290000 | 2024-03-06 11:15AM EDT | 290.00 | 18.40 | 12.00 | 16.00 | 0.00 | - | 2 | 2 | 28.71% |
| CI250620P00300000 | 2024-05-29 3:24PM EDT | 300.00 | 16.10 | 11.70 | 14.90 | 0.00 | - | 100 | 435 | 24.68% |
| CI250620P00310000 | 2024-05-08 10:54AM EDT | 310.00 | 17.50 | 14.00 | 17.60 | 0.00 | - | 2 | 45 | 23.93% |
| CI250620P00320000 | 2024-04-16 10:58AM EDT | 320.00 | 24.40 | 20.60 | 23.60 | 0.00 | - | 40 | 50 | 25.45% |
| CI250620P00330000 | 2024-05-06 3:59PM EDT | 330.00 | 26.00 | 20.50 | 23.90 | 0.00 | - | 12 | 222 | 22.25% |
| CI250620P00340000 | 2024-05-07 12:27PM EDT | 340.00 | 28.40 | 25.50 | 28.00 | 0.00 | - | 11 | 200 | 21.63% |
| CI250620P00350000 | 2024-05-07 12:27PM EDT | 350.00 | 32.70 | 28.60 | 32.30 | 0.00 | - | 1 | 28 | 20.81% |
| CI250620P00360000 | 2024-05-09 12:43PM EDT | 360.00 | 35.60 | 33.00 | 37.40 | 0.00 | - | 7 | 50 | 20.19% |
| CI250620P00370000 | 2024-05-01 2:31PM EDT | 370.00 | 39.30 | 39.80 | 43.00 | 0.00 | - | 3 | 73 | 19.55% |
| CI250620P00380000 | 2024-05-01 2:30PM EDT | 380.00 | 44.20 | 45.00 | 49.00 | 0.00 | - | 4 | 13 | 18.80% |
© 2024 Yahoo. Todos los derechos reservados.