Mercados españoles abiertos en 2 hrs 14 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.322,99 +120,62 (+0,32%) Dólar/Euro
1,0749 -0,0002 (-0,02%) Petróleo Brent
83,95 +0,37 (+0,44%) Bitcoin EUR
57.251,12 -940,50 (-1,62%)
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 comprapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240719C00155000 | 2023-11-29 1:05PM EDT | 155.00 | 128.20 | 146.30 | 148.40 | 0.00 | - | - | 10 | 0.00% |
| CI240719C00200000 | 2023-12-04 2:09PM EDT | 200.00 | 68.90 | 108.50 | 112.80 | 0.00 | - | - | 0 | 0.00% |
| CI240719C00240000 | 2024-02-26 2:42PM EDT | 240.00 | 107.47 | 125.20 | 128.60 | 0.00 | - | 1 | 1 | 114.17% |
| CI240719C00250000 | 2023-12-11 10:48AM EDT | 250.00 | 57.30 | 62.10 | 65.20 | 0.00 | - | 2 | 5 | 0.00% |
| CI240719C00260000 | 2024-02-02 3:00PM EDT | 260.00 | 71.56 | 76.00 | 78.60 | 0.00 | - | 20 | 22 | 0.00% |
| CI240719C00270000 | 2023-12-11 1:36PM EDT | 270.00 | 46.00 | 47.00 | 48.80 | 0.00 | - | 44 | 40 | 0.00% |
| CI240719C00280000 | 2024-04-08 3:56PM EDT | 280.00 | 82.10 | 67.80 | 71.30 | 0.00 | - | 2 | 69 | 43.33% |
| CI240719C00290000 | 2024-05-01 12:28PM EDT | 290.00 | 69.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CI240719C00300000 | 2024-03-28 1:23PM EDT | 300.00 | 70.45 | 57.00 | 60.20 | 0.00 | - | 2 | 96 | 50.71% |
| CI240719C00310000 | 2024-05-06 11:40AM EDT | 310.00 | 36.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CI240719C00320000 | 2024-03-01 4:56PM EDT | 320.00 | 29.50 | 51.40 | 53.00 | 0.00 | - | 4 | 115 | 62.68% |
| CI240719C00330000 | 2024-05-03 10:35AM EDT | 330.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CI240719C00340000 | 2024-05-08 1:04PM EDT | 340.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CI240719C00350000 | 2024-05-08 1:37PM EDT | 350.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.39% |
| CI240719C00360000 | 2024-05-08 11:17AM EDT | 360.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| CI240719C00370000 | 2024-05-08 1:55PM EDT | 370.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CI240719C00380000 | 2024-05-08 2:01PM EDT | 380.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CI240719C00390000 | 2024-05-07 2:08PM EDT | 390.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CI240719C00400000 | 2024-05-08 9:44AM EDT | 400.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| CI240719C00410000 | 2024-04-08 9:33AM EDT | 410.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| CI240719C00420000 | 2024-02-22 3:49PM EDT | 420.00 | 2.06 | 2.05 | 2.40 | 0.00 | - | 1 | 4 | 32.42% |
| CI240719C00430000 | 2024-04-16 11:27AM EDT | 430.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CI240719C00450000 | 2024-04-04 9:39AM EDT | 450.00 | 1.00 | 0.00 | 2.15 | 0.00 | - | 1 | 15 | 39.53% |
| CI240719C00540000 | 2024-04-03 3:26PM EDT | 540.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 52.04% |
Opciones de ventapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240719P00180000 | 2023-12-07 2:58PM EDT | 180.00 | 1.90 | 0.05 | 1.55 | 0.00 | - | 1 | 1 | 75.78% |
| CI240719P00185000 | 2024-02-22 12:34PM EDT | 185.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | 2 | 2 | 64.45% |
| CI240719P00195000 | 2024-05-08 10:21AM EDT | 195.00 | 0.15 | 0.80 | 0.00 | 0.00 | - | 1 | 0 | 60.67% |
| CI240719P00200000 | 2024-04-03 3:10PM EDT | 200.00 | 0.50 | 0.00 | 2.20 | 0.00 | - | 1 | 8 | 68.58% |
| CI240719P00210000 | 2024-04-16 10:06AM EDT | 210.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CI240719P00220000 | 2024-05-08 10:21AM EDT | 220.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CI240719P00230000 | 2024-05-01 12:39PM EDT | 230.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CI240719P00240000 | 2024-05-01 12:39PM EDT | 240.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| CI240719P00250000 | 2024-04-16 10:08AM EDT | 250.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CI240719P00260000 | 2024-02-16 11:02AM EDT | 260.00 | 1.80 | 0.80 | 1.75 | 0.00 | - | 93 | 125 | 43.80% |
| CI240719P00270000 | 2024-04-25 3:50PM EDT | 270.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CI240719P00280000 | 2024-04-18 2:22PM EDT | 280.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CI240719P00290000 | 2024-05-03 1:22PM EDT | 290.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CI240719P00300000 | 2024-05-08 10:07AM EDT | 300.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CI240719P00310000 | 2024-05-08 1:32PM EDT | 310.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CI240719P00320000 | 2024-05-08 11:30AM EDT | 320.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CI240719P00330000 | 2024-05-08 1:51PM EDT | 330.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CI240719P00340000 | 2024-05-08 11:51AM EDT | 340.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| CI240719P00350000 | 2024-05-08 10:17AM EDT | 350.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CI240719P00360000 | 2024-05-02 11:53AM EDT | 360.00 | 17.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CI240719P00370000 | 2024-05-01 1:00PM EDT | 370.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.