Italia markets open in 4 hours 58 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0740 +0,0013 (+0,12%) Bitcoin EUR
55.262,35 +2.123,65 (+4,00%) CMC Crypto 200
1.281,42 +10,67 (+0,84%)
Centene Corporation (CNC)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240503C00069000 | 2024-04-26 2:04PM EDT | 69.00 | 6.00 | 3.20 | 7.00 | 0.00 | - | 1 | 1 | 250.78% |
| CNC240503C00070000 | 2024-05-02 12:57PM EDT | 70.00 | 5.07 | 2.30 | 5.60 | +2.27 | +81.07% | 1 | 6 | 195.31% |
| CNC240503C00071000 | 2024-04-30 10:02AM EDT | 71.00 | 1.75 | 1.80 | 3.90 | 0.00 | - | 2 | 63 | 115.63% |
| CNC240503C00072000 | 2024-05-02 2:13PM EDT | 72.00 | 2.05 | 2.05 | 2.85 | -0.96 | -31.89% | 3 | 79 | 52.15% |
| CNC240503C00073000 | 2024-05-02 2:33PM EDT | 73.00 | 1.27 | 1.35 | 2.45 | +0.72 | +130.91% | 12 | 152 | 72.27% |
| CNC240503C00074000 | 2024-05-02 2:21PM EDT | 74.00 | 0.50 | 0.55 | 0.65 | +0.18 | +56.25% | 2 | 234 | 30.08% |
| CNC240503C00075000 | 2024-05-02 3:52PM EDT | 75.00 | 0.17 | 0.10 | 0.25 | +0.07 | +70.00% | 256 | 375 | 33.20% |
| CNC240503C00076000 | 2024-05-02 3:26PM EDT | 76.00 | 0.08 | 0.00 | 0.10 | -0.02 | -20.00% | 1 | 81 | 38.09% |
| CNC240503C00077000 | 2024-05-02 10:38AM EDT | 77.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 75 | 52.73% |
| CNC240503C00078000 | 2024-05-02 11:51AM EDT | 78.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 8 | 755 | 66.41% |
| CNC240503C00079000 | 2024-05-02 11:51AM EDT | 79.00 | 0.14 | 0.00 | 0.15 | +0.03 | +27.27% | 1 | 29 | 74.22% |
| CNC240503C00080000 | 2024-05-02 2:23PM EDT | 80.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 140 | 34 | 70.31% |
| CNC240503C00082000 | 2024-04-30 1:20PM EDT | 82.00 | 0.47 | 0.00 | 0.05 | 0.00 | - | 2 | 16 | 90.63% |
| CNC240503C00084000 | 2024-04-29 11:59AM EDT | 84.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 293 | 166.41% |
| CNC240503C00085000 | 2024-04-29 9:58AM EDT | 85.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 2 | 6 | 216.80% |
| CNC240503C00086000 | 2024-04-26 1:38PM EDT | 86.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 122 | 122 | 139.84% |
| CNC240503C00087000 | 2024-04-26 10:35AM EDT | 87.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 4 | 201.17% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240503P00055000 | 2024-04-26 9:48AM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 267.19% |
| CNC240503P00059000 | 2024-04-26 9:41AM EDT | 59.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 212.50% |
| CNC240503P00060000 | 2024-04-26 9:35AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 9 | 198.44% |
| CNC240503P00061000 | 2024-04-26 10:47AM EDT | 61.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 44 | 45 | 167.19% |
| CNC240503P00062000 | 2024-04-26 12:26PM EDT | 62.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 206 | 206 | 171.88% |
| CNC240503P00063000 | 2024-04-30 9:54AM EDT | 63.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 23 | 229 | 159.38% |
| CNC240503P00064000 | 2024-05-01 9:32AM EDT | 64.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 50 | 200.39% |
| CNC240503P00065000 | 2024-04-29 2:59PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 137 | 194 | 119.53% |
| CNC240503P00066000 | 2024-05-01 9:43AM EDT | 66.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 6 | 16 | 167.97% |
| CNC240503P00067000 | 2024-04-30 9:33AM EDT | 67.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 96.09% |
| CNC240503P00068000 | 2024-05-01 11:08AM EDT | 68.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 43 | 53 | 185.74% |
| CNC240503P00069000 | 2024-04-29 10:31AM EDT | 69.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 12 | 16 | 160.94% |
| CNC240503P00070000 | 2024-04-30 3:58PM EDT | 70.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | 4 | 13 | 133.98% |
| CNC240503P00071000 | 2024-04-30 10:43AM EDT | 71.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 1 | 20 | 87.30% |
| CNC240503P00072000 | 2024-05-02 12:03PM EDT | 72.00 | 0.05 | 0.00 | 0.10 | -0.40 | -88.89% | 4 | 131 | 49.61% |
| CNC240503P00073000 | 2024-05-02 2:32PM EDT | 73.00 | 0.09 | 0.00 | 0.10 | -0.51 | -85.00% | 9 | 227 | 33.40% |
| CNC240503P00074000 | 2024-05-01 11:42AM EDT | 74.00 | 1.15 | 0.20 | 0.30 | 0.00 | - | 4 | 78 | 28.81% |
| CNC240503P00075000 | 2024-04-30 11:04AM EDT | 75.00 | 1.60 | 0.75 | 0.95 | 0.00 | - | 10 | 131 | 35.35% |
| CNC240503P00076000 | 2024-04-26 2:42PM EDT | 76.00 | 1.97 | 0.75 | 1.90 | 0.00 | - | 13 | 17 | 51.17% |
| CNC240503P00077000 | 2024-04-26 12:23PM EDT | 77.00 | 3.60 | 1.50 | 4.60 | 0.00 | - | 3 | 11 | 82.42% |
| CNC240503P00078000 | 2024-04-29 9:42AM EDT | 78.00 | 3.75 | 2.00 | 4.60 | 0.00 | - | 25 | 3 | 145.70% |
| CNC240503P00079000 | 2024-04-29 3:30PM EDT | 79.00 | 5.85 | 2.95 | 6.60 | 0.00 | - | 2 | 0 | 80.08% |
| CNC240503P00080000 | 2024-04-26 2:45PM EDT | 80.00 | 5.70 | 4.50 | 7.80 | 0.00 | - | 2 | 1 | 141.21% |
© 2024 Yahoo. Tutti i diritti riservati.