Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.741,91 +3.443,92 (+6,23%)
Centene Corporation (CNC)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240510C00068000 | 2024-04-12 11:00AM EDT | 68.00 | 4.90 | 6.80 | 8.20 | 0.00 | - | 24 | 24 | 73.93% |
| CNC240510C00070000 | 2024-05-01 12:26PM EDT | 70.00 | 3.40 | 3.30 | 5.90 | 0.00 | - | 1 | 22 | 71.97% |
| CNC240510C00071000 | 2024-05-01 3:51PM EDT | 71.00 | 4.15 | 3.90 | 4.40 | +2.06 | +98.56% | 19 | 165 | 47.75% |
| CNC240510C00072000 | 2024-04-23 12:36PM EDT | 72.00 | 2.00 | 2.95 | 5.10 | -3.00 | -60.00% | 1 | 27 | 58.20% |
| CNC240510C00073000 | 2024-05-03 10:39AM EDT | 73.00 | 1.60 | 1.75 | 2.30 | +0.70 | +77.78% | 1 | 23 | 28.91% |
| CNC240510C00074000 | 2024-05-03 2:10PM EDT | 74.00 | 1.45 | 1.35 | 1.45 | +0.45 | +45.00% | 1 | 34 | 24.17% |
| CNC240510C00075000 | 2024-05-03 9:42AM EDT | 75.00 | 0.57 | 0.75 | 0.90 | -0.13 | -18.57% | 2 | 41 | 23.98% |
| CNC240510C00076000 | 2024-05-03 3:57PM EDT | 76.00 | 0.45 | 0.40 | 0.45 | +0.10 | +28.57% | 30 | 72 | 22.22% |
| CNC240510C00077000 | 2024-05-03 2:59PM EDT | 77.00 | 0.25 | 0.20 | 0.30 | +0.05 | +25.00% | 6 | 154 | 25.10% |
| CNC240510C00078000 | 2024-05-03 3:21PM EDT | 78.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 5 | 18 | 27.44% |
| CNC240510C00079000 | 2024-05-01 9:32AM EDT | 79.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 14 | 30.47% |
| CNC240510C00080000 | 2024-04-29 12:20PM EDT | 80.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 20 | 8 | 35.45% |
| CNC240510C00081000 | 2024-04-22 11:00AM EDT | 81.00 | 0.40 | 0.05 | 0.65 | 0.00 | - | - | 1 | 50.59% |
| CNC240510C00082000 | 2024-04-25 12:36PM EDT | 82.00 | 0.21 | 0.05 | 0.25 | 0.00 | - | 1 | 11 | 50.88% |
| CNC240510C00084000 | 2024-05-03 11:30AM EDT | 84.00 | 0.07 | 0.05 | 0.10 | -0.08 | -53.33% | 30 | 1 | 49.41% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240510P00061000 | 2024-05-03 9:44AM EDT | 61.00 | 0.05 | 0.00 | 0.10 | -0.12 | -70.59% | 50 | 1 | 71.88% |
| CNC240510P00065000 | 2024-05-03 3:29PM EDT | 65.00 | 0.05 | 0.00 | 0.25 | -0.34 | -87.18% | 4 | 4 | 61.72% |
| CNC240510P00066000 | 2024-05-03 2:53PM EDT | 66.00 | 0.10 | 0.05 | 0.25 | -0.31 | -75.61% | 20 | 4 | 58.59% |
| CNC240510P00067000 | 2024-04-17 1:35PM EDT | 67.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | 6 | 6,005 | 68.16% |
| CNC240510P00068000 | 2024-04-18 9:39AM EDT | 68.00 | 0.48 | 0.05 | 1.35 | 0.00 | - | 3 | 8 | 74.32% |
| CNC240510P00069000 | 2024-04-30 1:12PM EDT | 69.00 | 0.13 | 0.05 | 1.40 | 0.00 | - | 2 | 5 | 67.72% |
| CNC240510P00070000 | 2024-05-03 11:29AM EDT | 70.00 | 0.10 | 0.05 | 0.65 | -0.15 | -60.00% | 3 | 40 | 57.47% |
| CNC240510P00071000 | 2024-04-29 12:29PM EDT | 71.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 14 | 15 | 29.98% |
| CNC240510P00072000 | 2024-05-03 9:51AM EDT | 72.00 | 0.20 | 0.10 | 0.20 | -0.07 | -25.93% | 1 | 67 | 26.22% |
| CNC240510P00073000 | 2024-05-03 3:29PM EDT | 73.00 | 0.23 | 0.20 | 0.30 | -0.62 | -72.94% | 4 | 20 | 23.05% |
| CNC240510P00074000 | 2024-05-03 11:31AM EDT | 74.00 | 0.80 | 0.45 | 0.55 | -0.07 | -8.05% | 3 | 42 | 21.83% |
| CNC240510P00075000 | 2024-05-03 2:41PM EDT | 75.00 | 0.88 | 0.85 | 1.00 | -0.57 | -39.31% | 160 | 25 | 21.78% |
| CNC240510P00076000 | 2024-04-30 1:48PM EDT | 76.00 | 2.65 | 1.45 | 1.60 | 0.00 | - | 1 | 3 | 21.14% |
| CNC240510P00077000 | 2024-05-03 1:45PM EDT | 77.00 | 2.40 | 2.15 | 2.45 | -1.85 | -43.53% | 3 | 6 | 23.73% |
| CNC240510P00078000 | 2024-05-02 3:41PM EDT | 78.00 | 4.00 | 3.00 | 3.80 | 0.00 | - | 7 | 5 | 41.85% |
© 2024 Yahoo. Tutti i diritti riservati.