Mercado abrirá em 4 h 56 min
BOVESPA
128.154,79 +554,79 (+0,43%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.731,12 +13,12 (+0,02%) PETROLEO CRU
79,19 +0,07 (+0,09%) OURO
2.344,90 +1,90 (+0,08%) Bitcoin USD
61.942,42 -537,35 (-0,86%)
The Cigna Group (CI)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240517C00210000 | 2024-04-29 11:32AM EDT | 210.00 | 148.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CI240517C00230000 | 2024-04-16 3:50PM EDT | 230.00 | 119.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| 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 | 215.26% |
| CI240517C00280000 | 2024-05-02 9:56AM EDT | 280.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CI240517C00290000 | 2024-05-09 2:53PM EDT | 290.00 | 59.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CI240517C00300000 | 2024-05-03 10:07AM EDT | 300.00 | 38.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CI240517C00310000 | 2024-05-01 9:30AM EDT | 310.00 | 40.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CI240517C00320000 | 2024-05-07 2:28PM EDT | 320.00 | 26.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CI240517C00330000 | 2024-05-13 3:58PM EDT | 330.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| CI240517C00332500 | 2024-05-03 10:35AM EDT | 332.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CI240517C00335000 | 2024-05-10 9:48AM EDT | 335.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CI240517C00337500 | 2024-05-06 1:28PM EDT | 337.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CI240517C00340000 | 2024-05-13 3:57PM EDT | 340.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| CI240517C00342500 | 2024-05-08 3:35PM EDT | 342.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| CI240517C00345000 | 2024-05-13 10:00AM EDT | 345.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CI240517C00347500 | 2024-05-13 2:53PM EDT | 347.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| CI240517C00350000 | 2024-05-13 3:39PM EDT | 350.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.78% |
| CI240517C00352500 | 2024-05-13 3:59PM EDT | 352.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 361 | 0 | 3.13% |
| CI240517C00355000 | 2024-05-13 2:04PM EDT | 355.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 3.13% |
| CI240517C00357500 | 2024-05-13 2:14PM EDT | 357.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| CI240517C00360000 | 2024-05-13 3:55PM EDT | 360.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| CI240517C00362500 | 2024-05-10 1:41PM EDT | 362.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CI240517C00365000 | 2024-05-10 9:47AM EDT | 365.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| CI240517C00367500 | 2024-05-01 1:33PM EDT | 367.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| CI240517C00370000 | 2024-05-13 2:54PM EDT | 370.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CI240517C00372500 | 2024-04-25 3:17PM EDT | 372.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CI240517C00375000 | 2024-05-07 9:53AM EDT | 375.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CI240517C00380000 | 2024-05-13 2:29PM EDT | 380.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| CI240517C00385000 | 2024-05-13 1:39PM EDT | 385.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| CI240517C00390000 | 2024-05-13 2:29PM EDT | 390.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| CI240517C00395000 | 2024-05-10 12:51PM EDT | 395.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CI240517C00400000 | 2024-05-07 1:43PM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CI240517C00405000 | 2024-05-13 10:01AM EDT | 405.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CI240517C00410000 | 2024-05-06 10:50AM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CI240517C00415000 | 2024-04-22 12:39PM EDT | 415.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CI240517C00420000 | 2024-05-06 9:44AM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CI240517C00425000 | 2024-05-03 9:30AM EDT | 425.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CI240517C00440000 | 2024-02-29 2:51PM EDT | 440.00 | 0.20 | 0.00 | 2.50 | 0.00 | - | 1 | 4 | 136.67% |
| CI240517C00450000 | 2024-04-29 10:48AM EDT | 450.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opções de vendapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240517P00130000 | 2024-03-13 1:44PM EDT | 130.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 13 | 396.48% |
| CI240517P00170000 | 2024-03-19 2:54PM EDT | 170.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 339.26% |
| CI240517P00190000 | 2024-02-09 3:23PM EDT | 190.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 253.13% |
| 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 | 246.88% |
| CI240517P00210000 | 2023-12-13 12:23PM EDT | 210.00 | 1.00 | 0.35 | 1.10 | 0.00 | - | 1 | 87 | 251.66% |
| CI240517P00220000 | 2024-05-02 1:33PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CI240517P00230000 | 2024-02-02 10:38AM EDT | 230.00 | 0.60 | 0.00 | 2.45 | 0.00 | - | 10 | 40 | 233.11% |
| CI240517P00240000 | 2024-03-27 3:35PM EDT | 240.00 | 0.28 | 0.00 | 0.10 | 0.00 | - | 1 | 115 | 134.77% |
| CI240517P00250000 | 2024-05-02 10:09AM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| CI240517P00255000 | 2024-05-02 12:05PM EDT | 255.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CI240517P00260000 | 2024-05-02 1:45PM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 384 | 0 | 50.00% |
| CI240517P00265000 | 2024-05-10 3:07PM EDT | 265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CI240517P00270000 | 2024-05-06 2:51PM EDT | 270.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| CI240517P00280000 | 2024-05-10 3:07PM EDT | 280.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 50.00% |
| CI240517P00285000 | 2024-05-06 10:49AM EDT | 285.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CI240517P00290000 | 2024-05-10 1:18PM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CI240517P00300000 | 2024-05-13 1:02PM EDT | 300.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 25.00% |
| CI240517P00310000 | 2024-05-13 3:21PM EDT | 310.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| CI240517P00315000 | 2024-05-09 9:47AM EDT | 315.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CI240517P00320000 | 2024-05-13 2:29PM EDT | 320.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| CI240517P00325000 | 2024-05-09 9:47AM EDT | 325.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CI240517P00330000 | 2024-05-10 12:08PM EDT | 330.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CI240517P00332500 | 2024-05-07 10:28AM EDT | 332.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| CI240517P00335000 | 2024-05-10 12:05PM EDT | 335.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| CI240517P00337500 | 2024-05-13 10:44AM EDT | 337.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CI240517P00340000 | 2024-05-13 2:04PM EDT | 340.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| CI240517P00342500 | 2024-05-13 2:46PM EDT | 342.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| CI240517P00345000 | 2024-05-13 2:46PM EDT | 345.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 3.13% |
| CI240517P00347500 | 2024-05-13 3:52PM EDT | 347.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| CI240517P00350000 | 2024-05-13 1:23PM EDT | 350.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| CI240517P00352500 | 2024-05-10 3:42PM EDT | 352.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CI240517P00355000 | 2024-05-13 2:23PM EDT | 355.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CI240517P00357500 | 2024-05-01 3:54PM EDT | 357.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| CI240517P00360000 | 2024-05-13 1:16PM EDT | 360.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CI240517P00362500 | 2024-05-01 3:59PM EDT | 362.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CI240517P00370000 | 2024-04-25 10:40AM EDT | 370.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CI240517P00380000 | 2024-04-04 11:30AM EDT | 380.00 | 22.10 | 36.90 | 39.80 | 0.00 | - | 3 | 3 | 125.49% |
© 2024 Yahoo. Todos os direitos reservados.