The Cigna Group (CI)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240621C00125000 | 2024-06-03 12:03PM EDT | 125.00 | 217.21 | 206.30 | 210.10 | 0.00 | - | 10 | 0 | 405.27% |
| CI240621C00130000 | 2023-11-06 12:36PM EDT | 130.00 | 185.00 | 128.50 | 131.70 | 0.00 | - | 1 | 0 | 0.00% |
| CI240621C00135000 | 2024-06-03 12:03PM EDT | 135.00 | 207.24 | 196.40 | 200.20 | 0.00 | - | 10 | 0 | 203.13% |
| CI240621C00165000 | 2024-06-03 12:01PM EDT | 165.00 | 177.00 | 166.60 | 170.10 | 0.00 | - | 10 | 0 | 186.72% |
| CI240621C00175000 | 2024-06-03 3:22PM EDT | 175.00 | 166.67 | 156.30 | 159.90 | 0.00 | - | 3 | 0 | 272.27% |
| CI240621C00180000 | 2024-01-29 11:38AM EDT | 180.00 | 119.32 | 154.90 | 158.20 | 0.00 | - | 1 | 1 | 304.59% |
| CI240621C00185000 | 2024-06-03 12:01PM EDT | 185.00 | 157.05 | 146.30 | 150.10 | 0.00 | - | 10 | 0 | 257.72% |
| CI240621C00190000 | 2024-05-24 2:02PM EDT | 190.00 | 142.05 | 141.40 | 145.10 | 0.00 | - | 1 | 0 | 247.66% |
| CI240621C00195000 | 2023-12-26 11:10AM EDT | 195.00 | 108.58 | 104.20 | 108.30 | 0.00 | - | 1 | 2 | 0.00% |
| CI240621C00200000 | 2024-06-03 11:59AM EDT | 200.00 | 142.06 | 131.40 | 135.30 | 0.00 | - | 10 | 0 | 138.67% |
| CI240621C00210000 | 2024-05-24 2:01PM EDT | 210.00 | 122.00 | 121.50 | 125.20 | 0.00 | - | 1 | 0 | 126.56% |
| CI240621C00220000 | 2024-06-04 10:02AM EDT | 220.00 | 116.15 | 111.50 | 115.10 | 0.00 | - | 9 | 20 | 96.88% |
| CI240621C00230000 | 2024-06-03 12:09PM EDT | 230.00 | 111.76 | 101.40 | 105.20 | 0.00 | - | 10 | 0 | 87.50% |
| CI240621C00240000 | 2024-06-03 2:38PM EDT | 240.00 | 101.60 | 91.50 | 95.20 | 0.00 | - | 25 | 0 | 92.58% |
| CI240621C00250000 | 2024-06-04 10:17AM EDT | 250.00 | 86.01 | 81.60 | 85.20 | 0.00 | - | 5 | 5 | 88.09% |
| CI240621C00260000 | 2024-06-04 10:00AM EDT | 260.00 | 77.50 | 71.60 | 75.10 | 0.00 | - | 1 | 30 | 71.88% |
| CI240621C00270000 | 2024-06-03 3:27PM EDT | 270.00 | 71.50 | 61.50 | 64.80 | 0.00 | - | 151 | 1 | 106.30% |
| CI240621C00280000 | 2024-06-03 2:38PM EDT | 280.00 | 61.80 | 51.80 | 55.60 | 0.00 | - | 50 | 0 | 69.53% |
| CI240621C00290000 | 2024-06-03 3:27PM EDT | 290.00 | 51.80 | 41.70 | 45.30 | 0.00 | - | 540 | 0 | 51.27% |
| CI240621C00300000 | 2024-06-04 1:07PM EDT | 300.00 | 34.36 | 31.70 | 35.30 | 0.00 | - | 8 | 14 | 68.40% |
| CI240621C00310000 | 2024-06-10 3:41PM EDT | 310.00 | 29.30 | 21.90 | 25.10 | 0.00 | - | 3 | 3 | 51.10% |
| CI240621C00320000 | 2024-06-11 1:48PM EDT | 320.00 | 18.92 | 13.20 | 15.00 | 0.00 | - | 2 | 53 | 34.50% |
| CI240621C00325000 | 2024-06-13 1:53PM EDT | 325.00 | 9.15 | 9.00 | 10.00 | 0.00 | - | 2 | 32 | 26.11% |
| CI240621C00327500 | 2024-06-14 10:51AM EDT | 327.50 | 5.00 | 7.00 | 7.60 | -1.30 | -20.63% | 5 | 1 | 22.28% |
| CI240621C00330000 | 2024-06-14 12:48PM EDT | 330.00 | 4.70 | 5.20 | 5.70 | -1.42 | -23.20% | 12 | 319 | 20.91% |
| CI240621C00332500 | 2024-06-14 3:54PM EDT | 332.50 | 3.98 | 3.70 | 4.10 | +0.08 | +2.05% | 33 | 56 | 20.07% |
| CI240621C00335000 | 2024-06-14 3:49PM EDT | 335.00 | 2.60 | 2.50 | 2.80 | -1.07 | -29.16% | 35 | 48 | 19.45% |
| CI240621C00337500 | 2024-06-14 3:42PM EDT | 337.50 | 1.70 | 1.55 | 1.85 | -2.10 | -55.26% | 43 | 42 | 19.25% |
| CI240621C00340000 | 2024-06-14 3:56PM EDT | 340.00 | 1.00 | 0.95 | 1.20 | -0.65 | -39.39% | 744 | 918 | 19.39% |
| CI240621C00342500 | 2024-06-14 12:55PM EDT | 342.50 | 0.60 | 0.55 | 0.75 | -0.90 | -60.00% | 1 | 74 | 19.53% |
| CI240621C00345000 | 2024-06-14 2:58PM EDT | 345.00 | 0.40 | 0.35 | 0.50 | -0.20 | -33.33% | 3 | 346 | 20.24% |
| CI240621C00347500 | 2024-06-13 3:20PM EDT | 347.50 | 0.95 | 0.20 | 0.35 | 0.00 | - | 15 | 30 | 21.22% |
| CI240621C00350000 | 2024-06-13 3:45PM EDT | 350.00 | 0.50 | 0.20 | 0.30 | 0.00 | - | 141 | 1,093 | 23.10% |
| CI240621C00352500 | 2024-06-12 12:17PM EDT | 352.50 | 0.32 | 0.10 | 2.30 | 0.00 | - | 2 | 15 | 46.19% |
| CI240621C00355000 | 2024-06-05 10:32AM EDT | 355.00 | 0.40 | 0.05 | 2.20 | 0.00 | - | 1 | 31 | 48.85% |
| CI240621C00360000 | 2024-06-14 2:50PM EDT | 360.00 | 0.10 | 0.05 | 1.10 | -0.05 | -33.33% | 1 | 691 | 44.75% |
| CI240621C00365000 | 2024-05-24 11:13AM EDT | 365.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 35.01% |
| CI240621C00370000 | 2024-06-14 3:40PM EDT | 370.00 | 0.05 | 0.00 | 0.60 | -0.08 | -61.54% | 59 | 278 | 48.36% |
| CI240621C00380000 | 2024-06-05 3:09PM EDT | 380.00 | 0.05 | 0.00 | 0.95 | -0.05 | -50.00% | 11 | 263 | 55.13% |
| CI240621C00390000 | 2024-06-03 12:42PM EDT | 390.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 508 | 68.12% |
| CI240621C00400000 | 2024-06-14 11:16AM EDT | 400.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 15 | 114 | 54.88% |
| CI240621C00405000 | 2024-06-12 11:14AM EDT | 405.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 30 | 66.11% |
| CI240621C00410000 | 2024-06-14 3:38PM EDT | 410.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 20 | 65.23% |
| CI240621C00415000 | 2024-06-12 9:54AM EDT | 415.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 12 | 88.67% |
| CI240621C00420000 | 2024-06-06 12:37PM EDT | 420.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 6 | 18 | 92.53% |
| CI240621C00430000 | 2024-06-04 3:42PM EDT | 430.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 101 | 65.63% |
| CI240621C00440000 | 2024-05-20 3:35PM EDT | 440.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 10 | 11 | 89.16% |
| CI240621C00450000 | 2024-04-23 10:37AM EDT | 450.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 50.00% |
| CI240621C00460000 | 2024-06-04 10:38AM EDT | 460.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 23 | 92.97% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240621P00125000 | 2024-05-22 2:51PM EDT | 125.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 1 | 29 | 306.25% |
| CI240621P00130000 | 2023-04-25 1:18PM EDT | 130.00 | 2.15 | 0.95 | 4.70 | 0.00 | - | 1 | 5 | 427.10% |
| CI240621P00135000 | 2023-03-31 10:52AM EDT | 135.00 | 2.96 | 0.80 | 4.40 | 0.00 | - | 2 | 1 | 404.49% |
| CI240621P00145000 | 2023-10-30 10:31AM EDT | 145.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 30 | 1 | 50.00% |
| CI240621P00150000 | 2023-10-16 3:05PM EDT | 150.00 | 0.40 | 0.10 | 0.85 | 0.00 | - | 1 | 1 | 269.34% |
| CI240621P00155000 | 2024-04-24 9:58AM EDT | 155.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 4 | 51 | 271.58% |
| CI240621P00160000 | 2024-02-08 10:30AM EDT | 160.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 5 | 16 | 228.52% |
| CI240621P00170000 | 2023-09-15 11:12AM EDT | 170.00 | 1.43 | 0.00 | 2.90 | 0.00 | - | 4 | 49 | 277.44% |
| CI240621P00175000 | 2023-08-01 9:39AM EDT | 175.00 | 1.82 | 1.15 | 2.25 | 0.00 | - | 1 | 0 | 275.20% |
| CI240621P00180000 | 2023-07-14 12:16PM EDT | 180.00 | 2.95 | 0.00 | 5.00 | 0.00 | - | 100 | 206 | 286.82% |
| CI240621P00185000 | 2023-08-11 2:24PM EDT | 185.00 | 2.40 | 2.05 | 3.40 | 0.00 | - | 2 | 232 | 281.25% |
| CI240621P00190000 | 2023-11-29 2:12PM EDT | 190.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 394 | 50.00% |
| CI240621P00195000 | 2024-01-09 11:55AM EDT | 195.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 127 | 181.45% |
| CI240621P00200000 | 2024-05-07 10:05AM EDT | 200.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 2 | 121 | 168.36% |
| CI240621P00210000 | 2024-05-07 9:40AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 50.00% |
| CI240621P00220000 | 2024-05-08 3:19PM EDT | 220.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 1 | 258 | 132.42% |
| CI240621P00230000 | 2024-03-27 10:00AM EDT | 230.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 2 | 174 | 112.70% |
| CI240621P00240000 | 2024-05-07 9:41AM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 266 | 50.00% |
| CI240621P00250000 | 2024-06-07 1:30PM EDT | 250.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 10 | 1,065 | 115.92% |
| CI240621P00260000 | 2024-03-26 9:33AM EDT | 260.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 185 | 92.48% |
| CI240621P00270000 | 2024-06-14 3:34PM EDT | 270.00 | 0.05 | 0.00 | 0.45 | -0.35 | -87.50% | 3 | 0 | 74.02% |
| CI240621P00280000 | 2024-05-21 11:27AM EDT | 280.00 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 20 | 524 | 51.17% |
| CI240621P00290000 | 2024-06-07 11:56AM EDT | 290.00 | 0.02 | 0.00 | 2.15 | 0.00 | - | 11 | 719 | 70.87% |
| CI240621P00295000 | 2024-06-12 10:05AM EDT | 295.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 64.06% |
| CI240621P00300000 | 2024-06-13 3:32PM EDT | 300.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 200 | 939 | 44.53% |
| CI240621P00305000 | 2024-06-04 12:03PM EDT | 305.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 2 | 10 | 37.60% |
| CI240621P00310000 | 2024-06-14 3:59PM EDT | 310.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 7 | 230 | 28.03% |
| CI240621P00315000 | 2024-06-14 12:00PM EDT | 315.00 | 0.31 | 0.15 | 0.25 | +0.06 | +24.00% | 2 | 19 | 25.15% |
| CI240621P00320000 | 2024-06-14 3:59PM EDT | 320.00 | 0.40 | 0.20 | 0.45 | +0.10 | +33.33% | 8 | 150 | 22.41% |
| CI240621P00322500 | 2024-06-14 2:58PM EDT | 322.50 | 0.62 | 0.35 | 0.65 | +0.07 | +12.73% | 3 | 14 | 21.36% |
| CI240621P00325000 | 2024-06-14 2:41PM EDT | 325.00 | 1.00 | 0.10 | 0.95 | +0.15 | +17.65% | 1 | 646 | 20.41% |
| CI240621P00327500 | 2024-06-14 3:04PM EDT | 327.50 | 1.40 | 0.95 | 1.40 | +0.28 | +25.00% | 47 | 19 | 19.58% |
| CI240621P00330000 | 2024-06-14 2:58PM EDT | 330.00 | 2.24 | 1.70 | 2.00 | +0.24 | +12.00% | 45 | 760 | 18.53% |
| CI240621P00332500 | 2024-06-14 3:59PM EDT | 332.50 | 2.70 | 1.60 | 2.95 | +0.28 | +11.57% | 126 | 107 | 18.10% |
| CI240621P00335000 | 2024-06-13 1:47PM EDT | 335.00 | 4.80 | 3.80 | 4.20 | 0.00 | - | 53 | 593 | 17.74% |
| CI240621P00337500 | 2024-06-14 1:08PM EDT | 337.50 | 6.30 | 5.20 | 6.10 | +0.90 | +16.67% | 25 | 28 | 19.50% |
| CI240621P00340000 | 2024-06-14 2:43PM EDT | 340.00 | 7.95 | 7.10 | 8.10 | +0.35 | +4.61% | 15 | 521 | 20.70% |
| CI240621P00342500 | 2024-06-14 11:36AM EDT | 342.50 | 11.40 | 7.60 | 11.20 | +3.40 | +42.50% | 2 | 11 | 28.87% |
| CI240621P00345000 | 2024-06-12 3:16PM EDT | 345.00 | 10.00 | 10.00 | 13.60 | 0.00 | - | 1 | 2 | 32.13% |
| CI240621P00347500 | 2024-06-10 9:55AM EDT | 347.50 | 11.10 | 13.10 | 16.00 | 0.00 | - | - | 4 | 35.11% |
| CI240621P00350000 | 2024-06-04 2:28PM EDT | 350.00 | 14.50 | 14.80 | 18.70 | 0.00 | - | 4 | 430 | 40.25% |
| CI240621P00360000 | 2024-06-13 2:30PM EDT | 360.00 | 28.00 | 25.00 | 28.40 | 0.00 | - | 17 | 53 | 50.85% |
| CI240621P00370000 | 2024-06-13 2:30PM EDT | 370.00 | 38.00 | 34.80 | 38.80 | 0.00 | - | 17 | 6 | 66.70% |
| CI240621P00380000 | 2024-03-27 3:34PM EDT | 380.00 | 23.51 | 27.30 | 29.30 | 0.00 | - | 4 | 4 | 0.00% |
| CI240621P00400000 | 2024-05-03 9:32AM EDT | 400.00 | 60.30 | 55.00 | 59.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.