Italia markets open in 8 hours 44 minutes
Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.814,56 +94,06 (+0,24%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
62.331,95 +638,35 (+1,03%) CMC Crypto 200
1.382,40 -35,47 (-2,50%)
Centene Corporation (CNC)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC250620C00040000 | 2024-05-16 9:34AM EDT | 40.00 | 40.00 | 29.00 | 34.00 | 0.00 | - | 1 | 1 | 55.98% |
| CNC250620C00042500 | 2024-05-10 10:30AM EDT | 42.50 | 38.95 | 28.00 | 33.00 | 0.00 | - | - | 5 | 61.61% |
| CNC250620C00050000 | 2024-06-12 2:07PM EDT | 50.00 | 21.68 | 21.90 | 23.90 | 0.00 | - | 1 | 1 | 51.93% |
| CNC250620C00060000 | 2024-06-12 1:30PM EDT | 60.00 | 14.46 | 14.80 | 15.70 | 0.00 | - | 16 | 17 | 41.46% |
| CNC250620C00065000 | 2024-03-18 10:53AM EDT | 65.00 | 19.00 | 15.10 | 15.90 | 0.00 | - | 1 | 1 | 50.53% |
| CNC250620C00067500 | 2024-06-13 2:41PM EDT | 67.50 | 9.60 | 10.20 | 11.20 | 0.00 | - | 32 | 33 | 38.44% |
| CNC250620C00070000 | 2024-06-13 10:00AM EDT | 70.00 | 8.00 | 8.90 | 10.50 | 0.00 | - | 1 | 12 | 39.77% |
| CNC250620C00072500 | 2024-05-24 3:22PM EDT | 72.50 | 11.60 | 7.60 | 10.10 | 0.00 | - | 4 | 6 | 41.85% |
| CNC250620C00075000 | 2024-04-30 3:01PM EDT | 75.00 | 10.10 | 6.70 | 8.80 | 0.00 | - | 12 | 155 | 40.36% |
| CNC250620C00077500 | 2024-04-17 1:05PM EDT | 77.50 | 8.90 | 11.00 | 11.50 | 0.00 | - | - | 141 | 52.16% |
| CNC250620C00080000 | 2024-05-22 12:39PM EDT | 80.00 | 10.20 | 4.60 | 5.00 | 0.00 | - | 29 | 87 | 32.05% |
| CNC250620C00082500 | 2024-04-18 10:56AM EDT | 82.50 | 7.90 | 8.30 | 8.90 | 0.00 | - | - | 70 | 48.94% |
| CNC250620C00085000 | 2024-05-17 10:04AM EDT | 85.00 | 7.20 | 3.10 | 3.60 | 0.00 | - | 41 | 507 | 31.17% |
| CNC250620C00087500 | 2024-05-31 3:28PM EDT | 87.50 | 3.50 | 2.60 | 3.00 | 0.00 | - | 3 | 35 | 30.65% |
| CNC250620C00090000 | 2024-06-10 9:56AM EDT | 90.00 | 2.55 | 2.10 | 2.50 | 0.00 | - | 1 | 231 | 30.24% |
| CNC250620C00095000 | 2024-05-24 12:45PM EDT | 95.00 | 3.20 | 1.35 | 1.70 | 0.00 | - | 33 | 572 | 29.48% |
| CNC250620C00100000 | 2024-04-18 10:43AM EDT | 100.00 | 2.69 | 2.55 | 3.00 | 0.00 | - | 2 | 12 | 39.17% |
| CNC250620C00105000 | 2024-06-07 9:55AM EDT | 105.00 | 0.80 | 0.45 | 0.95 | 0.00 | - | 11 | 11 | 30.01% |
| CNC250620C00120000 | 2024-05-13 12:46PM EDT | 120.00 | 0.50 | 0.00 | 2.30 | 0.00 | - | 6 | 154 | 45.79% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC250620P00045000 | 2024-04-02 12:22PM EDT | 45.00 | 1.00 | 0.00 | 0.80 | 0.00 | - | - | 2 | 32.32% |
| CNC250620P00050000 | 2024-04-10 10:08AM EDT | 50.00 | 1.51 | 0.60 | 0.95 | 0.00 | - | - | 6 | 27.22% |
| CNC250620P00055000 | 2024-06-04 9:31AM EDT | 55.00 | 1.82 | 1.90 | 3.10 | 0.00 | - | 5 | 5 | 33.51% |
| CNC250620P00060000 | 2024-06-13 11:56AM EDT | 60.00 | 3.54 | 3.10 | 3.50 | 0.00 | - | 4 | 158 | 27.52% |
| CNC250620P00062500 | 2024-05-30 12:41PM EDT | 62.50 | 3.80 | 3.80 | 4.20 | 0.00 | - | 12 | 28 | 26.43% |
| CNC250620P00065000 | 2024-06-11 3:48PM EDT | 65.00 | 4.71 | 4.60 | 5.10 | 0.00 | - | 144 | 208 | 25.70% |
| CNC250620P00067500 | 2024-06-13 2:41PM EDT | 67.50 | 5.90 | 5.60 | 6.00 | 0.00 | - | 12 | 65 | 24.49% |
| CNC250620P00070000 | 2024-06-10 3:13PM EDT | 70.00 | 6.63 | 6.60 | 7.20 | 0.00 | - | 10 | 153 | 23.91% |
| CNC250620P00072500 | 2024-05-31 12:14PM EDT | 72.50 | 7.30 | 5.90 | 8.40 | 0.00 | - | 1 | 518 | 22.81% |
| CNC250620P00075000 | 2024-06-07 10:21AM EDT | 75.00 | 8.80 | 9.20 | 9.80 | 0.00 | - | 1 | 35 | 21.89% |
| CNC250620P00077500 | 2024-05-15 11:09AM EDT | 77.50 | 6.70 | 8.90 | 12.30 | 0.00 | - | 487 | 553 | 24.67% |
| CNC250620P00080000 | 2024-05-07 3:54PM EDT | 80.00 | 8.80 | 11.40 | 11.90 | 0.00 | - | 4 | 42 | 14.33% |
| CNC250620P00082500 | 2024-05-21 11:15AM EDT | 82.50 | 8.80 | 12.40 | 15.10 | 0.00 | - | 48 | 326 | 19.98% |
| CNC250620P00085000 | 2024-05-01 1:35PM EDT | 85.00 | 13.20 | 12.40 | 16.50 | 0.00 | - | 1 | 2 | 15.03% |
| CNC250620P00087500 | 2024-04-12 10:10AM EDT | 87.50 | 16.90 | 11.60 | 12.50 | 0.00 | - | 1 | 1 | 0.00% |
| CNC250620P00090000 | 2024-05-31 12:56PM EDT | 90.00 | 19.50 | 18.70 | 23.50 | 0.00 | - | 1 | 0 | 29.96% |
© 2024 Yahoo. Tutti i diritti riservati.