Mercados españoles cerrados
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,51 (+0,27%) NIKKEI 225
38.073,98 -128,39 (-0,34%) Dólar/Euro
1,0785 +0,0034 (+0,31%) Petróleo Brent
84,20 +0,62 (+0,74%) Bitcoin EUR
57.905,10 +233,78 (+0,41%)
The Cigna Group (CI)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:59PM EDT
Después del cierre:
Opciones de comprapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240517C00210000 | 2024-04-29 11:32AM EDT | 210.00 | 148.15 | 138.10 | 141.70 | 0.00 | - | 1 | 2 | 169.73% |
| CI240517C00230000 | 2024-04-16 3:50PM EDT | 230.00 | 119.00 | 118.20 | 121.40 | 0.00 | - | 1 | 12 | 131.59% |
| CI240517C00240000 | 2023-12-01 12:15PM EDT | 240.00 | 43.20 | 64.50 | 67.00 | 0.00 | - | 1 | 4 | 0.00% |
| CI240517C00250000 | 2023-11-07 2:55PM EDT | 250.00 | 55.80 | 24.40 | 25.80 | 0.00 | - | - | 2 | 0.00% |
| CI240517C00260000 | 2023-12-11 10:33AM EDT | 260.00 | 46.88 | 51.60 | 53.10 | 0.00 | - | 1 | 31 | 0.00% |
| CI240517C00270000 | 2024-03-22 12:00PM EDT | 270.00 | 85.53 | 81.70 | 85.30 | 0.00 | - | 1 | 39 | 125.02% |
| CI240517C00280000 | 2024-05-02 9:56AM EDT | 280.00 | 67.50 | 68.10 | 71.70 | 0.00 | - | 1 | 19 | 84.16% |
| CI240517C00290000 | 2024-05-06 10:11AM EDT | 290.00 | 59.93 | 58.70 | 62.00 | +8.28 | +16.03% | 2 | 191 | 78.64% |
| CI240517C00300000 | 2024-05-03 10:07AM EDT | 300.00 | 38.58 | 48.80 | 51.30 | 0.00 | - | 5 | 437 | 53.81% |
| CI240517C00310000 | 2024-05-01 9:30AM EDT | 310.00 | 40.81 | 38.40 | 41.20 | 0.00 | - | 1 | 287 | 41.60% |
| CI240517C00320000 | 2024-05-07 2:28PM EDT | 320.00 | 26.55 | 28.80 | 31.40 | 0.00 | - | 2 | 298 | 36.57% |
| CI240517C00330000 | 2024-05-03 12:27PM EDT | 330.00 | 18.26 | 19.30 | 20.80 | +5.78 | +46.31% | 1 | 240 | 0.00% |
| CI240517C00332500 | 2024-05-03 10:35AM EDT | 332.50 | 7.10 | 16.20 | 19.20 | 0.00 | - | 3 | 3 | 27.44% |
| CI240517C00335000 | 2024-05-07 11:12AM EDT | 335.00 | 12.00 | 14.60 | 15.90 | 0.00 | - | 1 | 24 | 0.00% |
| CI240517C00337500 | 2024-05-06 1:28PM EDT | 337.50 | 8.30 | 11.90 | 13.40 | 0.00 | - | 23 | 29 | 0.00% |
| CI240517C00340000 | 2024-05-09 3:45PM EDT | 340.00 | 10.43 | 10.00 | 10.70 | +3.13 | +42.88% | 3 | 808 | 0.00% |
| CI240517C00342500 | 2024-05-08 3:35PM EDT | 342.50 | 6.70 | 7.90 | 8.60 | 0.00 | - | 25 | 140 | 9.96% |
| CI240517C00345000 | 2024-05-09 9:52AM EDT | 345.00 | 6.20 | 5.90 | 6.50 | +1.30 | +26.53% | 2 | 94 | 11.23% |
| CI240517C00347500 | 2024-05-08 3:50PM EDT | 347.50 | 4.30 | 4.30 | 4.60 | +0.70 | +19.44% | 1 | 56 | 11.41% |
| CI240517C00350000 | 2024-05-09 3:22PM EDT | 350.00 | 3.06 | 2.90 | 3.20 | +0.56 | +22.40% | 183 | 1,000 | 12.26% |
| CI240517C00352500 | 2024-05-09 1:59PM EDT | 352.50 | 1.82 | 1.85 | 2.05 | +0.42 | +30.00% | 2 | 336 | 12.49% |
| CI240517C00355000 | 2024-05-09 3:42PM EDT | 355.00 | 1.20 | 1.10 | 1.25 | +0.35 | +41.18% | 7 | 91 | 12.76% |
| CI240517C00357500 | 2024-05-08 9:31AM EDT | 357.50 | 0.85 | 0.70 | 0.80 | 0.00 | - | 2 | 163 | 13.53% |
| CI240517C00360000 | 2024-05-09 2:39PM EDT | 360.00 | 0.47 | 0.35 | 0.50 | +0.07 | +17.50% | 1 | 1,333 | 14.19% |
| CI240517C00362500 | 2024-05-09 2:46PM EDT | 362.50 | 0.31 | 0.25 | 0.40 | +0.05 | +19.23% | 3 | 34 | 15.80% |
| CI240517C00365000 | 2024-05-09 9:38AM EDT | 365.00 | 0.25 | 0.15 | 0.30 | +0.05 | +25.00% | 3 | 297 | 16.99% |
| CI240517C00367500 | 2024-05-01 1:33PM EDT | 367.50 | 4.90 | 0.10 | 0.35 | 0.00 | - | 54 | 54 | 19.92% |
| CI240517C00370000 | 2024-05-08 1:57PM EDT | 370.00 | 0.10 | 0.10 | 0.35 | 0.00 | - | 77 | 433 | 22.12% |
| CI240517C00372500 | 2024-04-25 3:17PM EDT | 372.50 | 2.80 | 0.05 | 0.60 | 0.00 | - | - | 30 | 27.52% |
| CI240517C00375000 | 2024-05-07 9:53AM EDT | 375.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 5 | 360 | 23.63% |
| CI240517C00380000 | 2024-05-09 2:55PM EDT | 380.00 | 0.13 | 0.05 | 0.20 | -0.21 | -61.76% | 8 | 1,815 | 27.44% |
| CI240517C00385000 | 2024-05-02 12:22PM EDT | 385.00 | 0.18 | 0.05 | 0.15 | 0.00 | - | 10 | 15 | 29.64% |
| CI240517C00390000 | 2024-05-09 2:55PM EDT | 390.00 | 0.10 | 0.05 | 0.15 | -0.21 | -67.74% | 7 | 884 | 33.06% |
| CI240517C00395000 | 2024-04-26 3:51PM EDT | 395.00 | 0.48 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 36.43% |
| CI240517C00400000 | 2024-05-07 1:43PM EDT | 400.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 4 | 51 | 39.65% |
| CI240517C00410000 | 2024-05-06 10:50AM EDT | 410.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 15 | 30 | 45.90% |
| CI240517C00415000 | 2024-04-22 12:39PM EDT | 415.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 2 | 46.29% |
| CI240517C00420000 | 2024-05-06 9:44AM EDT | 420.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 435 | 45.31% |
| CI240517C00425000 | 2024-05-03 9:30AM EDT | 425.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 15 | 47.85% |
| CI240517C00440000 | 2024-02-29 2:51PM EDT | 440.00 | 0.20 | 0.00 | 2.50 | 0.00 | - | 1 | 4 | 89.43% |
| CI240517C00450000 | 2024-04-29 10:48AM EDT | 450.00 | 0.06 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 75.24% |
Opciones de ventapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240517P00130000 | 2024-03-13 1:44PM EDT | 130.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 13 | 265.23% |
| CI240517P00170000 | 2024-03-19 2:54PM EDT | 170.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 227.44% |
| CI240517P00190000 | 2024-02-09 3:23PM EDT | 190.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 169.92% |
| CI240517P00195000 | 2024-04-03 9:35AM EDT | 195.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| CI240517P00200000 | 2024-01-09 4:42PM EDT | 200.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 165.82% |
| CI240517P00210000 | 2023-12-13 12:23PM EDT | 210.00 | 1.00 | 0.35 | 1.10 | 0.00 | - | 1 | 87 | 169.14% |
| CI240517P00220000 | 2024-05-02 1:33PM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 39 | 103.13% |
| CI240517P00230000 | 2024-02-02 10:38AM EDT | 230.00 | 0.60 | 0.00 | 2.45 | 0.00 | - | 10 | 40 | 156.88% |
| CI240517P00240000 | 2024-03-27 3:35PM EDT | 240.00 | 0.28 | 0.00 | 0.10 | 0.00 | - | 1 | 115 | 91.02% |
| CI240517P00250000 | 2024-05-02 10:09AM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 129 | 76.56% |
| CI240517P00255000 | 2024-05-02 12:05PM EDT | 255.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 4 | 72.66% |
| CI240517P00260000 | 2024-05-02 1:45PM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 384 | 741 | 68.36% |
| CI240517P00265000 | 2024-05-03 9:30AM EDT | 265.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 64.45% |
| CI240517P00270000 | 2024-05-06 2:51PM EDT | 270.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 77 | 64.84% |
| CI240517P00280000 | 2024-05-03 12:23PM EDT | 280.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 81 | 140 | 56.64% |
| CI240517P00290000 | 2024-05-09 12:22PM EDT | 290.00 | 0.08 | 0.00 | 0.10 | +0.03 | +60.00% | 2 | 310 | 53.03% |
| CI240517P00300000 | 2024-05-07 3:50PM EDT | 300.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 150 | 755 | 47.27% |
| CI240517P00310000 | 2024-05-09 2:55PM EDT | 310.00 | 0.15 | 0.05 | 0.40 | -0.05 | -25.00% | 11 | 846 | 45.65% |
| CI240517P00315000 | 2024-05-09 9:47AM EDT | 315.00 | 0.33 | 0.05 | 0.60 | -0.02 | -5.71% | 1 | 24 | 44.34% |
| CI240517P00320000 | 2024-05-09 2:55PM EDT | 320.00 | 0.20 | 0.05 | 0.40 | -0.05 | -20.00% | 11 | 1,234 | 35.89% |
| CI240517P00325000 | 2024-05-09 9:47AM EDT | 325.00 | 0.38 | 0.05 | 0.40 | +0.18 | +90.00% | 1 | 17 | 30.96% |
| CI240517P00330000 | 2024-05-09 2:59PM EDT | 330.00 | 0.16 | 0.05 | 0.20 | -0.11 | -40.74% | 1 | 1,534 | 22.56% |
| CI240517P00332500 | 2024-05-07 10:28AM EDT | 332.50 | 0.48 | 0.05 | 0.25 | 0.00 | - | 5 | 55 | 21.19% |
| CI240517P00335000 | 2024-05-09 12:35PM EDT | 335.00 | 0.25 | 0.15 | 0.30 | -0.45 | -64.29% | 6 | 93 | 19.58% |
| CI240517P00337500 | 2024-05-07 3:22PM EDT | 337.50 | 0.82 | 0.20 | 0.35 | 0.00 | - | 5 | 376 | 17.75% |
| CI240517P00340000 | 2024-05-09 10:25AM EDT | 340.00 | 0.62 | 0.40 | 0.55 | -0.33 | -34.74% | 5 | 1,351 | 17.19% |
| CI240517P00342500 | 2024-05-08 3:07PM EDT | 342.50 | 1.50 | 0.75 | 0.85 | 0.00 | - | 10 | 450 | 16.60% |
| CI240517P00345000 | 2024-05-08 11:07AM EDT | 345.00 | 2.35 | 1.15 | 1.35 | 0.00 | - | 1 | 498 | 16.36% |
| CI240517P00347500 | 2024-05-09 10:36AM EDT | 347.50 | 2.43 | 1.85 | 2.10 | -0.97 | -28.53% | 2 | 90 | 16.30% |
| CI240517P00350000 | 2024-05-09 3:40PM EDT | 350.00 | 3.12 | 2.95 | 3.20 | -1.88 | -37.60% | 9 | 749 | 16.68% |
| CI240517P00352500 | 2024-05-02 9:54AM EDT | 352.50 | 6.90 | 4.40 | 4.70 | 0.00 | - | 3 | 165 | 17.62% |
| CI240517P00355000 | 2024-05-09 10:18AM EDT | 355.00 | 7.50 | 6.00 | 6.60 | -3.80 | -33.63% | 1 | 88 | 19.36% |
| CI240517P00357500 | 2024-05-01 3:54PM EDT | 357.50 | 8.10 | 8.00 | 8.80 | 0.00 | - | 31 | 93 | 21.83% |
| CI240517P00360000 | 2024-05-03 9:35AM EDT | 360.00 | 21.30 | 10.00 | 11.20 | 0.00 | - | 2 | 242 | 24.92% |
| CI240517P00362500 | 2024-05-01 3:59PM EDT | 362.50 | 11.00 | 12.20 | 13.50 | 0.00 | - | 3 | 3 | 27.12% |
| CI240517P00370000 | 2024-04-25 10:40AM EDT | 370.00 | 18.85 | 18.90 | 21.70 | 0.00 | - | 2 | 2 | 40.83% |
| CI240517P00380000 | 2024-04-04 11:30AM EDT | 380.00 | 22.10 | 36.90 | 39.80 | 0.00 | - | 3 | 3 | 90.38% |
© 2024 Yahoo. Todos los derechos reservados.