Mercados españoles cerrados en 4 hrs 47 min

The Cigna Group (CI)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
363,34+5,61 (+1,57%)
Al cierre: 04:00PM EDT
364,87 +1,53 (+0,42%)
Antes de la apertura: 07:15AM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CI240328C003050002024-03-07 10:47AM EDT305.0041.350.000.000.00--10.00%
CI240328C003100002024-02-28 3:18PM EDT310.0025.720.000.000.00-160.00%
CI240328C003150002024-02-20 10:41AM EDT315.0029.6037.5040.300.00-110.00%
CI240328C003250002024-03-26 1:19PM EDT325.0034.810.000.000.00-7110.00%
CI240328C003275002024-03-26 1:19PM EDT327.5031.880.000.000.00-660.00%
CI240328C003300002024-03-07 10:31AM EDT330.0019.000.000.000.00-130.00%
CI240328C003350002024-03-07 4:34PM EDT335.0013.010.000.000.00-31270.00%
CI240328C003375002024-03-15 3:17PM EDT337.5016.520.000.000.00--100.00%
CI240328C003400002024-03-27 12:42PM EDT340.0020.970.000.000.00-5250.00%
CI240328C003425002024-03-19 1:08PM EDT342.5011.650.000.000.00-640.00%
CI240328C003450002024-03-27 12:42PM EDT345.0015.730.000.000.00-6870.00%
CI240328C003475002024-03-19 11:45AM EDT347.508.000.000.000.00-140.00%
CI240328C003500002024-03-27 9:50AM EDT350.0011.370.000.000.00-11460.00%
CI240328C003525002024-03-27 9:52AM EDT352.508.790.000.000.00-31340.00%
CI240328C003550002024-03-27 1:50PM EDT355.007.420.000.000.00-881180.00%
CI240328C003600002024-03-27 1:59PM EDT360.003.000.000.000.00-251090.00%
CI240328C003650002024-03-27 3:56PM EDT365.001.000.000.000.00-9623.13%
CI240328C003700002024-03-27 2:24PM EDT370.000.200.000.000.00-22436.25%
CI240328C004000002024-03-25 9:30AM EDT400.000.050.000.000.00--350.00%
CI240328C004100002024-03-25 10:43AM EDT410.000.050.000.000.00-7019750.00%
CI240328C004150002024-03-18 10:29AM EDT415.000.050.000.000.00-2250.00%
CI240328C004200002024-03-18 2:06PM EDT420.000.050.000.000.00-171750.00%
Opciones de ventapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CI240328P001750002024-03-20 11:06AM EDT175.000.080.000.000.00-1250.00%
CI240328P002900002024-02-23 11:25AM EDT290.000.350.000.500.00-10208.40%
CI240328P002950002024-03-27 10:53AM EDT295.000.240.000.000.00-1150.00%
CI240328P003000002024-03-27 10:53AM EDT300.000.260.000.000.00-1550.00%
CI240328P003050002024-03-07 3:42PM EDT305.000.500.000.000.00-31250.00%
CI240328P003100002024-03-01 12:33PM EDT310.001.900.000.000.00-1650.00%
CI240328P003150002024-03-26 10:15AM EDT315.000.160.000.000.00-11050.00%
CI240328P003200002024-03-15 2:10PM EDT320.000.150.000.000.00-11050.00%
CI240328P003225002024-03-15 12:35PM EDT322.500.430.000.000.00-1250.00%
CI240328P003250002024-03-15 12:45PM EDT325.000.370.000.000.00-13450.00%
CI240328P003300002024-03-27 11:40AM EDT330.000.250.000.000.00-152850.00%
CI240328P003325002024-03-20 11:06AM EDT332.500.330.000.000.00-1250.00%
CI240328P003350002024-03-25 9:30AM EDT335.000.510.000.000.00-21525.00%
CI240328P003375002024-03-25 11:04AM EDT337.500.070.000.000.00-21825.00%
CI240328P003400002024-03-27 11:40AM EDT340.000.280.000.000.00-158225.00%
CI240328P003425002024-03-27 11:48AM EDT342.500.330.000.000.00-14425.00%
CI240328P003450002024-03-27 11:48AM EDT345.000.370.000.000.00-111825.00%
CI240328P003475002024-03-26 12:49PM EDT347.500.120.000.000.00-77825.00%
CI240328P003500002024-03-26 2:41PM EDT350.000.200.000.000.00-484912.50%
CI240328P003525002024-03-27 11:19AM EDT352.500.090.000.000.00-9419212.50%
CI240328P003550002024-03-27 3:47PM EDT355.000.100.000.000.00-14219412.50%
CI240328P003600002024-03-27 3:56PM EDT360.000.350.000.000.00-1681446.25%
CI240328P003650002024-03-27 3:56PM EDT365.002.120.000.000.00-36510.00%