Italia markets closed
Dow Jones
38.685,80 +96,64 (+0,25%) Nasdaq
17.773,30 +84,42 (+0,48%) Nikkei 225
38.102,44 -712,12 (-1,83%) EUR/USD
1,0730 +0,0021 (+0,19%) Bitcoin EUR
61.216,21 -883,72 (-1,42%) CMC Crypto 200
1.370,02 -18,14 (-1,31%)
Centene Corporation (CNC)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:30PM EDT. Mercato aperto.
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC241220C00055000 | 2024-04-22 10:17AM EDT | 55.00 | 23.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CNC241220C00062500 | 2024-05-24 3:03PM EDT | 62.50 | 15.80 | 9.80 | 10.20 | 0.00 | - | 1 | 0 | 37.55% |
| CNC241220C00065000 | 2024-06-17 10:44AM EDT | 65.00 | 8.10 | 8.20 | 8.50 | -4.90 | -37.69% | 1 | 2 | 35.74% |
| CNC241220C00067500 | 2024-06-14 11:17AM EDT | 67.50 | 7.40 | 6.70 | 7.00 | 0.00 | - | 39 | 40 | 34.38% |
| CNC241220C00070000 | 2024-06-14 10:36AM EDT | 70.00 | 5.80 | 5.40 | 5.70 | 0.00 | - | 21 | 27 | 33.33% |
| CNC241220C00072500 | 2024-06-05 11:08AM EDT | 72.50 | 5.12 | 4.20 | 4.50 | 0.00 | - | - | 2 | 32.04% |
| CNC241220C00075000 | 2024-06-10 3:59PM EDT | 75.00 | 4.10 | 3.30 | 3.50 | 0.00 | - | 16 | 68 | 31.03% |
| CNC241220C00077500 | 2024-06-10 3:55PM EDT | 77.50 | 3.20 | 2.50 | 2.70 | 0.00 | - | - | 2 | 30.31% |
| CNC241220C00080000 | 2024-05-30 9:32AM EDT | 80.00 | 2.65 | 1.85 | 2.05 | 0.00 | - | 1 | 1 | 29.69% |
| CNC241220C00082500 | 2024-05-14 2:39PM EDT | 82.50 | 4.60 | 1.25 | 1.45 | 0.00 | - | 1 | 13 | 28.57% |
| CNC241220C00085000 | 2024-06-13 1:08PM EDT | 85.00 | 1.05 | 1.00 | 1.20 | 0.00 | - | 45 | 159 | 29.26% |
| CNC241220C00087500 | 2024-06-04 10:24AM EDT | 87.50 | 1.10 | 0.70 | 0.90 | 0.00 | - | 10 | 10 | 29.04% |
| CNC241220C00090000 | 2024-05-31 9:39AM EDT | 90.00 | 1.10 | 0.55 | 0.70 | 0.00 | - | 2 | 25 | 29.18% |
| CNC241220C00095000 | 2024-04-24 3:53PM EDT | 95.00 | 1.55 | 0.55 | 0.90 | 0.00 | - | - | 7 | 35.32% |
| CNC241220C00115000 | 2024-06-04 9:31AM EDT | 115.00 | 0.20 | 0.10 | 0.45 | 0.00 | - | 3 | 3 | 42.19% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC241220P00050000 | 2024-06-03 11:04AM EDT | 50.00 | 0.45 | 0.50 | 0.65 | 0.00 | - | 1 | 2 | 33.62% |
| CNC241220P00055000 | 2024-05-28 1:12PM EDT | 55.00 | 0.65 | 1.00 | 1.20 | 0.00 | - | 1 | 2 | 31.06% |
| CNC241220P00060000 | 2024-06-11 9:56AM EDT | 60.00 | 1.80 | 1.90 | 2.10 | 0.00 | - | 1 | 8 | 28.53% |
| CNC241220P00062500 | 2024-05-15 12:52PM EDT | 62.50 | 1.06 | 2.15 | 2.60 | 0.00 | - | 1 | 10 | 26.51% |
| CNC241220P00065000 | 2024-06-14 11:17AM EDT | 65.00 | 3.20 | 3.30 | 3.60 | 0.00 | - | 66 | 84 | 26.55% |
| CNC241220P00067500 | 2024-06-14 12:42PM EDT | 67.50 | 4.30 | 4.30 | 4.50 | 0.00 | - | 17 | 36 | 25.04% |
| CNC241220P00070000 | 2024-06-14 3:04PM EDT | 70.00 | 5.30 | 5.40 | 5.70 | 0.00 | - | 144 | 168 | 24.10% |
| CNC241220P00075000 | 2024-06-14 11:28AM EDT | 75.00 | 8.00 | 8.40 | 8.60 | 0.00 | - | 20 | 143 | 21.51% |
| CNC241220P00077500 | 2024-05-31 3:10PM EDT | 77.50 | 8.50 | 10.10 | 10.40 | 0.00 | - | 12 | 36 | 20.33% |
| CNC241220P00082500 | 2024-06-06 3:31PM EDT | 82.50 | 12.30 | 14.40 | 16.40 | 0.00 | - | - | 1 | 33.03% |
| CNC241220P00085000 | 2024-05-17 10:32AM EDT | 85.00 | 9.20 | 14.80 | 18.20 | 0.00 | - | 19 | 0 | 30.86% |
© 2024 Yahoo. Tutti i diritti riservati.