The Cigna Group (CI)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CI260116C00145000 | 2023-12-12 10:39AM EDT | 145.00 | 163.63 | 163.50 | 167.50 | 0.00 | - | 3 | 1 | 0.00% |
| CI260116C00150000 | 2024-05-02 2:25PM EDT | 150.00 | 200.50 | 198.50 | 203.00 | 0.00 | - | 1 | 5 | 68.42% |
| CI260116C00155000 | 2024-04-02 12:08PM EDT | 155.00 | 213.40 | 195.00 | 199.50 | 0.00 | - | 3 | 3 | 68.30% |
| CI260116C00170000 | 2024-04-02 12:06PM EDT | 170.00 | 200.40 | 182.00 | 185.90 | 0.00 | - | 3 | 5 | 63.94% |
| CI260116C00180000 | 2024-01-19 3:16PM EDT | 180.00 | 138.00 | 170.00 | 174.50 | 0.00 | - | 4 | 4 | 57.71% |
| CI260116C00185000 | 2023-10-11 12:12PM EDT | 185.00 | 125.40 | 123.00 | 126.80 | 0.00 | - | 2 | 2 | 0.00% |
| CI260116C00190000 | 2023-10-11 12:12PM EDT | 190.00 | 121.50 | 119.50 | 123.00 | 0.00 | - | 8 | 8 | 0.00% |
| CI260116C00195000 | 2023-12-01 10:54AM EDT | 195.00 | 90.80 | 118.50 | 122.50 | 0.00 | - | 1 | 3 | 0.00% |
| CI260116C00200000 | 2024-04-26 9:33AM EDT | 200.00 | 167.09 | 143.50 | 147.50 | 0.00 | - | 2 | 10 | 44.81% |
| CI260116C00210000 | 2023-12-11 10:36AM EDT | 210.00 | 103.00 | 110.10 | 114.50 | 0.00 | - | 1 | 1 | 0.00% |
| CI260116C00220000 | 2024-04-08 1:00PM EDT | 220.00 | 157.37 | 142.00 | 146.20 | 0.00 | - | 2 | 3 | 55.08% |
| CI260116C00230000 | 2024-04-30 1:45PM EDT | 230.00 | 145.00 | 117.50 | 121.50 | 0.00 | - | 1 | 9 | 39.76% |
| CI260116C00240000 | 2024-06-03 9:30AM EDT | 240.00 | 123.60 | 111.00 | 114.50 | 0.00 | - | 1 | 2 | 39.51% |
| CI260116C00250000 | 2024-05-02 11:05AM EDT | 250.00 | 124.54 | 114.00 | 116.50 | 0.00 | - | 11 | 34 | 46.46% |
| CI260116C00260000 | 2024-04-04 12:28PM EDT | 260.00 | 129.50 | 106.00 | 110.00 | 0.00 | - | 1 | 105 | 45.81% |
| CI260116C00270000 | 2024-06-06 11:47AM EDT | 270.00 | 94.80 | 88.00 | 91.80 | 0.00 | - | 1 | 39 | 36.29% |
| CI260116C00280000 | 2024-05-02 3:47PM EDT | 280.00 | 95.61 | 91.50 | 95.50 | 0.00 | - | 1 | 87 | 43.04% |
| CI260116C00290000 | 2024-05-30 11:22AM EDT | 290.00 | 76.00 | 74.00 | 77.60 | 0.00 | - | 1 | 25 | 34.23% |
| CI260116C00300000 | 2024-06-05 1:36PM EDT | 300.00 | 68.50 | 67.00 | 71.50 | 0.00 | - | 1 | 25 | 33.68% |
| CI260116C00310000 | 2024-06-05 9:30AM EDT | 310.00 | 66.60 | 61.00 | 64.80 | 0.00 | - | 1 | 22 | 32.58% |
| CI260116C00320000 | 2024-05-02 11:05AM EDT | 320.00 | 75.16 | 65.00 | 68.90 | 0.00 | - | 11 | 75 | 38.12% |
| CI260116C00330000 | 2024-06-10 9:34AM EDT | 330.00 | 55.92 | 49.00 | 53.30 | 0.00 | - | 10 | 12 | 31.15% |
| CI260116C00340000 | 2024-06-06 2:46PM EDT | 340.00 | 48.50 | 43.50 | 48.00 | 0.00 | - | 1 | 17 | 30.47% |
| CI260116C00350000 | 2024-06-13 2:42PM EDT | 350.00 | 42.50 | 38.60 | 42.60 | 0.00 | - | 130 | 155 | 29.57% |
| CI260116C00360000 | 2024-05-29 9:32AM EDT | 360.00 | 37.28 | 34.50 | 36.70 | 0.00 | - | 1 | 21 | 28.20% |
| CI260116C00370000 | 2024-06-14 10:31AM EDT | 370.00 | 30.20 | 30.10 | 34.10 | -2.50 | -7.65% | 3 | 42 | 28.64% |
| CI260116C00380000 | 2024-05-20 9:54AM EDT | 380.00 | 32.50 | 26.30 | 29.10 | 0.00 | - | 10 | 66 | 27.46% |
| CI260116C00390000 | 2024-05-20 3:53PM EDT | 390.00 | 27.37 | 22.90 | 26.00 | 0.00 | - | 4 | 32 | 27.26% |
| CI260116C00400000 | 2024-06-14 10:13AM EDT | 400.00 | 20.20 | 19.90 | 23.80 | -1.60 | -7.34% | 1 | 22 | 27.47% |
| CI260116C00410000 | 2024-06-04 11:10AM EDT | 410.00 | 19.90 | 17.10 | 19.40 | 0.00 | - | 1 | 9 | 26.09% |
| CI260116C00420000 | 2024-05-20 3:19PM EDT | 420.00 | 18.73 | 14.10 | 17.20 | 0.00 | - | 1 | 21 | 25.97% |
| CI260116C00430000 | 2024-05-02 3:40PM EDT | 430.00 | 23.75 | 17.40 | 19.70 | 0.00 | - | 1 | 6 | 29.00% |
| CI260116C00440000 | 2024-04-09 1:22PM EDT | 440.00 | 28.07 | 19.40 | 23.10 | 0.00 | - | 8 | 4 | 32.56% |
| CI260116C00450000 | 2024-05-29 9:41AM EDT | 450.00 | 11.05 | 8.10 | 11.80 | 0.00 | - | 1 | 10 | 25.61% |
| CI260116C00460000 | 2024-05-29 9:32AM EDT | 460.00 | 10.03 | 6.60 | 10.10 | 0.00 | - | 2 | 26 | 25.28% |
| CI260116C00470000 | 2024-05-02 3:31PM EDT | 470.00 | 14.91 | 9.70 | 12.00 | 0.00 | - | 2 | 0 | 27.90% |
| CI260116C00490000 | 2024-03-08 3:13PM EDT | 490.00 | 13.30 | 16.50 | 19.00 | 0.00 | - | 2 | 2 | 35.35% |
| CI260116C00500000 | 2024-03-27 2:42PM EDT | 500.00 | 16.30 | 11.70 | 13.10 | 0.00 | - | 2 | 2 | 31.74% |
| CI260116C00540000 | 2024-05-29 9:32AM EDT | 540.00 | 3.78 | 0.70 | 4.80 | 0.00 | - | 1 | 2 | 26.68% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CI260116P00130000 | 2024-02-12 11:19AM EDT | 130.00 | 1.30 | 0.45 | 2.80 | 0.00 | - | 1 | 1 | 46.84% |
| CI260116P00135000 | 2023-12-08 2:59PM EDT | 135.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CI260116P00140000 | 2023-12-11 11:57AM EDT | 140.00 | 2.64 | 0.00 | 4.80 | 0.00 | - | 2 | 10 | 49.30% |
| CI260116P00145000 | 2024-03-27 11:08AM EDT | 145.00 | 2.00 | 0.00 | 3.80 | 0.00 | - | 1 | 339 | 44.94% |
| CI260116P00150000 | 2024-01-29 12:16PM EDT | 150.00 | 3.50 | 0.50 | 3.80 | 0.00 | - | 1 | 19 | 43.34% |
| CI260116P00155000 | 2024-01-31 4:21PM EDT | 155.00 | 3.60 | 0.00 | 4.00 | 0.00 | - | 150 | 163 | 42.30% |
| CI260116P00160000 | 2024-02-13 10:59AM EDT | 160.00 | 2.70 | 1.05 | 5.50 | 0.00 | - | 10 | 72 | 44.21% |
| CI260116P00165000 | 2023-11-15 10:56AM EDT | 165.00 | 5.50 | 3.10 | 6.20 | 0.00 | - | 1 | 3 | 44.05% |
| CI260116P00170000 | 2024-04-16 9:53AM EDT | 170.00 | 3.25 | 0.50 | 5.00 | 0.00 | - | 2 | 5 | 40.10% |
| CI260116P00175000 | 2024-01-29 11:34AM EDT | 175.00 | 5.70 | 1.50 | 5.50 | 0.00 | - | 1 | 8 | 39.65% |
| CI260116P00180000 | 2024-02-12 11:19AM EDT | 180.00 | 4.15 | 3.00 | 5.80 | 0.00 | - | 1 | 8 | 38.77% |
| CI260116P00185000 | 2024-01-10 12:07PM EDT | 185.00 | 5.75 | 3.40 | 5.30 | 0.00 | - | - | 1 | 36.44% |
| CI260116P00190000 | 2024-02-12 3:04PM EDT | 190.00 | 4.90 | 4.00 | 5.80 | 0.00 | - | 1 | 4 | 35.98% |
| CI260116P00200000 | 2024-05-09 1:02PM EDT | 200.00 | 4.10 | 1.55 | 4.70 | 0.00 | - | 1 | 4 | 31.43% |
| CI260116P00210000 | 2024-05-15 10:06AM EDT | 210.00 | 5.30 | 2.50 | 6.40 | 0.00 | - | 1 | 1 | 31.71% |
| CI260116P00220000 | 2024-01-18 4:40PM EDT | 220.00 | 11.76 | 6.60 | 8.40 | 0.00 | - | 9 | 11 | 31.90% |
| CI260116P00230000 | 2024-02-14 10:38AM EDT | 230.00 | 9.37 | 7.70 | 10.20 | 0.00 | - | 23 | 9 | 31.46% |
| CI260116P00240000 | 2024-05-28 1:12PM EDT | 240.00 | 9.00 | 6.00 | 9.20 | 0.00 | - | 1 | 20 | 27.80% |
| CI260116P00250000 | 2024-05-17 12:12PM EDT | 250.00 | 10.80 | 7.50 | 10.80 | 0.00 | - | 1 | 30 | 27.00% |
| CI260116P00260000 | 2024-05-20 10:43AM EDT | 260.00 | 12.55 | 10.00 | 12.60 | 0.00 | - | 1 | 21 | 26.20% |
| CI260116P00270000 | 2024-06-05 1:12PM EDT | 270.00 | 14.00 | 11.10 | 14.80 | 0.00 | - | 1 | 12 | 25.55% |
| CI260116P00280000 | 2024-06-03 11:42AM EDT | 280.00 | 15.30 | 14.10 | 17.10 | 0.00 | - | 1 | 12 | 24.78% |
| CI260116P00290000 | 2024-05-23 12:11PM EDT | 290.00 | 18.50 | 16.10 | 19.40 | 0.00 | - | 1 | 9 | 23.81% |
| CI260116P00300000 | 2024-06-03 11:33AM EDT | 300.00 | 19.80 | 18.60 | 22.30 | 0.00 | - | 1 | 17 | 23.07% |
| CI260116P00310000 | 2024-05-23 12:11PM EDT | 310.00 | 24.40 | 21.70 | 25.80 | 0.00 | - | 1 | 28 | 22.52% |
| CI260116P00320000 | 2024-05-29 12:00PM EDT | 320.00 | 28.80 | 25.50 | 29.40 | 0.00 | - | 5 | 24 | 21.79% |
| CI260116P00330000 | 2024-05-28 3:06PM EDT | 330.00 | 32.50 | 29.30 | 32.20 | 0.00 | - | 32 | 71 | 20.35% |
| CI260116P00340000 | 2024-05-16 12:35PM EDT | 340.00 | 36.20 | 33.10 | 37.30 | 0.00 | - | 1 | 7 | 20.06% |
| CI260116P00350000 | 2024-06-13 2:42PM EDT | 350.00 | 40.02 | 38.80 | 41.00 | 0.00 | - | 130 | 133 | 18.66% |
| CI260116P00360000 | 2024-04-15 3:49PM EDT | 360.00 | 46.20 | 42.00 | 45.40 | 0.00 | - | 47 | 53 | 17.38% |
| CI260116P00370000 | 2023-11-14 3:47PM EDT | 370.00 | 82.18 | 74.60 | 79.00 | 0.00 | - | 5 | 0 | 33.57% |
| CI260116P00380000 | 2024-04-22 1:02PM EDT | 380.00 | 52.25 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.