Mercados españoles abiertos en 2 hrs 1 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.298,80 +96,43 (+0,25%) Dólar/Euro
1,0748 -0,0003 (-0,03%) Petróleo Brent
83,93 +0,35 (+0,42%) Bitcoin EUR
57.223,81 -968,46 (-1,66%)
The Cigna Group (CI)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240621C00130000 | 2023-11-06 12:36PM EDT | 130.00 | 185.00 | 128.50 | 131.70 | 0.00 | - | 1 | 0 | 0.00% |
| CI240621C00175000 | 2023-09-18 10:22AM EDT | 175.00 | 114.80 | 140.40 | 143.70 | 0.00 | - | 1 | 2 | 0.00% |
| CI240621C00180000 | 2024-01-29 11:38AM EDT | 180.00 | 119.32 | 154.90 | 158.20 | 0.00 | - | 1 | 1 | 0.00% |
| CI240621C00185000 | 2024-02-21 10:47AM EDT | 185.00 | 158.80 | 167.30 | 171.00 | 0.00 | - | 1 | 8 | 148.16% |
| CI240621C00190000 | 2023-08-17 3:18PM EDT | 190.00 | 89.53 | 100.30 | 102.50 | 0.00 | - | 1 | 4 | 0.00% |
| CI240621C00195000 | 2023-12-26 11:10AM EDT | 195.00 | 108.58 | 104.20 | 108.30 | 0.00 | - | 1 | 2 | 0.00% |
| CI240621C00200000 | 2023-08-02 2:57PM EDT | 200.00 | 108.50 | 83.30 | 87.20 | 0.00 | - | 5 | 7 | 0.00% |
| CI240621C00210000 | 2024-02-29 10:46AM EDT | 210.00 | 125.15 | 154.00 | 157.90 | 0.00 | - | 2 | 9 | 176.35% |
| CI240621C00220000 | 2023-12-29 1:00PM EDT | 220.00 | 84.35 | 81.30 | 84.70 | 0.00 | - | 1 | 27 | 0.00% |
| CI240621C00230000 | 2024-01-29 4:59PM EDT | 230.00 | 73.30 | 106.00 | 109.30 | 0.00 | - | 1 | 6 | 0.00% |
| CI240621C00240000 | 2024-04-25 11:04AM EDT | 240.00 | 115.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CI240621C00250000 | 2024-04-02 10:07AM EDT | 250.00 | 114.98 | 99.90 | 103.40 | 0.00 | - | 20 | 30 | 77.88% |
| CI240621C00260000 | 2024-05-02 11:25AM EDT | 260.00 | 92.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CI240621C00270000 | 2024-05-07 11:11AM EDT | 270.00 | 76.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CI240621C00280000 | 2024-05-07 11:11AM EDT | 280.00 | 66.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CI240621C00290000 | 2024-04-18 11:21AM EDT | 290.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CI240621C00300000 | 2024-05-03 10:50AM EDT | 300.00 | 40.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CI240621C00310000 | 2024-05-02 10:43AM EDT | 310.00 | 42.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CI240621C00320000 | 2024-05-06 10:22AM EDT | 320.00 | 24.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CI240621C00330000 | 2024-05-03 1:38PM EDT | 330.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| CI240621C00340000 | 2024-05-07 12:18PM EDT | 340.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CI240621C00350000 | 2024-05-08 11:16AM EDT | 350.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| CI240621C00360000 | 2024-05-08 2:26PM EDT | 360.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| CI240621C00370000 | 2024-05-08 2:26PM EDT | 370.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CI240621C00380000 | 2024-05-07 1:35PM EDT | 380.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CI240621C00390000 | 2024-05-08 3:54PM EDT | 390.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CI240621C00400000 | 2024-05-03 11:24AM EDT | 400.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CI240621C00410000 | 2024-05-08 3:53PM EDT | 410.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CI240621C00420000 | 2024-05-06 1:32PM EDT | 420.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CI240621C00430000 | 2024-04-19 1:04PM EDT | 430.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CI240621C00440000 | 2023-12-05 11:39AM EDT | 440.00 | 0.15 | 0.35 | 0.90 | 0.00 | - | 1 | 2 | 39.31% |
| CI240621C00450000 | 2024-04-23 10:37AM EDT | 450.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CI240621C00460000 | 2024-03-26 11:31AM EDT | 460.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | 1 | 23 | 42.55% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240621P00125000 | 2024-03-21 2:34PM EDT | 125.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 29 | 120.12% |
| CI240621P00130000 | 2023-04-25 1:18PM EDT | 130.00 | 2.15 | 0.95 | 4.70 | 0.00 | - | 1 | 5 | 175.56% |
| CI240621P00135000 | 2023-03-31 10:52AM EDT | 135.00 | 2.96 | 0.80 | 4.40 | 0.00 | - | 2 | 1 | 166.53% |
| 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 | 111.87% |
| CI240621P00155000 | 2024-04-24 9:58AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CI240621P00160000 | 2024-02-08 10:30AM EDT | 160.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 5 | 16 | 95.31% |
| CI240621P00170000 | 2023-09-15 11:12AM EDT | 170.00 | 1.43 | 0.00 | 2.90 | 0.00 | - | 4 | 49 | 115.75% |
| CI240621P00175000 | 2023-08-01 9:39AM EDT | 175.00 | 1.82 | 1.15 | 2.25 | 0.00 | - | 1 | 0 | 114.99% |
| CI240621P00180000 | 2023-07-14 12:16PM EDT | 180.00 | 2.95 | 0.00 | 5.00 | 0.00 | - | 100 | 206 | 119.90% |
| CI240621P00185000 | 2023-08-11 2:24PM EDT | 185.00 | 2.40 | 2.05 | 3.40 | 0.00 | - | 2 | 232 | 117.77% |
| CI240621P00190000 | 2023-11-29 2:12PM EDT | 190.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 394 | 25.00% |
| CI240621P00195000 | 2024-01-09 11:55AM EDT | 195.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 127 | 76.90% |
| CI240621P00200000 | 2024-05-07 10:05AM EDT | 200.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CI240621P00210000 | 2024-05-07 9:40AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CI240621P00220000 | 2024-05-08 3:19PM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CI240621P00230000 | 2024-03-27 10:00AM EDT | 230.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 2 | 174 | 53.76% |
| CI240621P00240000 | 2024-05-07 9:41AM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CI240621P00250000 | 2024-04-26 11:23AM EDT | 250.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CI240621P00260000 | 2024-03-26 9:33AM EDT | 260.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 185 | 47.07% |
| CI240621P00270000 | 2024-04-22 2:54PM EDT | 270.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CI240621P00280000 | 2024-04-29 11:48AM EDT | 280.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| CI240621P00290000 | 2024-05-08 12:42PM EDT | 290.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CI240621P00300000 | 2024-05-08 10:34AM EDT | 300.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CI240621P00310000 | 2024-05-07 12:13PM EDT | 310.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| CI240621P00320000 | 2024-05-08 3:19PM EDT | 320.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CI240621P00330000 | 2024-05-08 2:16PM EDT | 330.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| CI240621P00340000 | 2024-05-08 2:41PM EDT | 340.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 1.56% |
| CI240621P00350000 | 2024-05-08 1:52PM EDT | 350.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CI240621P00360000 | 2024-05-02 9:54AM EDT | 360.00 | 16.24 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CI240621P00370000 | 2024-05-01 3:42PM EDT | 370.00 | 18.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.