Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.295,39 +312,33 (+0,50%)
Centene Corporation (CNC)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:05PM EDT
Dopo ore:
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240607C00068000 | 2024-05-31 11:41AM EDT | 68.00 | 3.00 | 2.30 | 6.00 | +0.80 | +36.36% | 10 | 2 | 102.49% |
| CNC240607C00069000 | 2024-05-30 3:38PM EDT | 69.00 | 1.16 | 2.65 | 4.30 | 0.00 | - | 15 | 33 | 72.61% |
| CNC240607C00070000 | 2024-05-31 3:36PM EDT | 70.00 | 1.48 | 1.95 | 2.15 | +0.68 | +85.00% | 8 | 4 | 30.42% |
| CNC240607C00071000 | 2024-05-31 12:12PM EDT | 71.00 | 0.90 | 1.25 | 1.45 | +0.45 | +100.00% | 26 | 24 | 28.71% |
| CNC240607C00072000 | 2024-05-30 12:51PM EDT | 72.00 | 0.52 | 0.75 | 0.90 | +0.18 | +52.94% | 9 | 12 | 27.54% |
| CNC240607C00073000 | 2024-05-31 3:47PM EDT | 73.00 | 0.35 | 0.25 | 1.50 | -0.05 | -12.50% | 49 | 84 | 53.37% |
| CNC240607C00074000 | 2024-05-31 12:59PM EDT | 74.00 | 0.18 | 0.20 | 0.35 | 0.00 | - | 3 | 6 | 29.49% |
| CNC240607C00075000 | 2024-05-31 9:48AM EDT | 75.00 | 0.13 | 0.10 | 0.60 | +0.02 | +18.18% | 3 | 7 | 44.92% |
| CNC240607C00076000 | 2024-05-28 12:50PM EDT | 76.00 | 0.26 | 0.05 | 0.20 | 0.00 | - | 1 | 5 | 35.65% |
| CNC240607C00077000 | 2024-05-28 3:05PM EDT | 77.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 11 | 75 | 38.09% |
| CNC240607C00078000 | 2024-05-31 12:59PM EDT | 78.00 | 0.11 | 0.10 | 0.15 | +0.01 | +10.00% | 1 | 130 | 43.07% |
| CNC240607C00079000 | 2024-05-29 1:31PM EDT | 79.00 | 0.37 | 0.00 | 0.35 | 0.00 | - | 17 | 38 | 59.47% |
| CNC240607C00080000 | 2024-05-31 11:12AM EDT | 80.00 | 0.07 | 0.05 | 0.55 | -0.23 | -76.67% | 16 | 33 | 62.01% |
| CNC240607C00081000 | 2024-05-28 10:54AM EDT | 81.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 4 | 14 | 63.97% |
| CNC240607C00082000 | 2024-05-20 9:31AM EDT | 82.00 | 0.24 | 0.00 | 0.95 | 0.00 | - | 1 | 15 | 81.15% |
| CNC240607C00083000 | 2024-05-30 9:47AM EDT | 83.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 73.14% |
| CNC240607C00084000 | 2024-05-30 10:36AM EDT | 84.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 100.68% |
| CNC240607C00088000 | 2024-05-28 3:11PM EDT | 88.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 4 | 64.45% |
| CNC240607C00089000 | 2024-05-31 9:45AM EDT | 89.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 26 | 10 | 98.05% |
| CNC240607C00090000 | 2024-05-24 3:47PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 4 | 70.31% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240607P00055000 | 2024-05-30 10:11AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 80 | 80 | 82.03% |
| CNC240607P00058000 | 2024-05-30 10:35AM EDT | 58.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 28 | 28 | 124.81% |
| CNC240607P00060000 | 2024-05-30 10:39AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 383 | 383 | 64.06% |
| CNC240607P00061000 | 2024-05-31 10:20AM EDT | 61.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 10 | 107 | 53.13% |
| CNC240607P00062000 | 2024-05-31 12:05PM EDT | 62.00 | 0.05 | 0.00 | 1.30 | -0.23 | -82.14% | 2 | 82 | 96.97% |
| CNC240607P00064000 | 2024-05-29 9:40AM EDT | 64.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 68.56% |
| CNC240607P00065000 | 2024-05-30 12:53PM EDT | 65.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 1 | 3 | 60.35% |
| CNC240607P00066000 | 2024-05-31 12:04PM EDT | 66.00 | 0.13 | 0.00 | 0.35 | -0.17 | -56.67% | 4 | 6 | 53.42% |
| CNC240607P00067000 | 2024-05-31 10:06AM EDT | 67.00 | 0.15 | 0.00 | 0.60 | -0.20 | -57.14% | 182 | 592 | 56.54% |
| CNC240607P00068000 | 2024-05-31 3:04PM EDT | 68.00 | 0.23 | 0.05 | 0.50 | -0.42 | -64.62% | 15 | 4,150 | 45.02% |
| CNC240607P00069000 | 2024-05-31 9:38AM EDT | 69.00 | 0.45 | 0.15 | 0.30 | -0.45 | -50.00% | 401 | 433 | 29.98% |
| CNC240607P00070000 | 2024-05-31 10:29AM EDT | 70.00 | 0.81 | 0.30 | 0.45 | +0.66 | +440.00% | 13 | 22 | 27.15% |
| CNC240607P00071000 | 2024-05-31 10:36AM EDT | 71.00 | 1.30 | 0.60 | 0.80 | -0.79 | -37.80% | 5 | 170 | 27.15% |
| CNC240607P00072000 | 2024-05-31 9:51AM EDT | 72.00 | 1.65 | 1.05 | 1.30 | -0.50 | -23.26% | 4 | 46 | 27.30% |
| CNC240607P00073000 | 2024-05-31 3:35PM EDT | 73.00 | 2.50 | 0.45 | 2.90 | +1.15 | +85.19% | 7 | 275 | 53.13% |
| CNC240607P00074000 | 2024-05-24 3:44PM EDT | 74.00 | 1.00 | 1.50 | 4.30 | 0.00 | - | 9 | 15 | 73.14% |
| CNC240607P00075000 | 2024-05-17 2:21PM EDT | 75.00 | 0.40 | 2.00 | 4.80 | 0.00 | - | 2 | 4 | 68.36% |
| CNC240607P00076000 | 2024-05-24 3:37PM EDT | 76.00 | 2.05 | 2.40 | 5.80 | 0.00 | - | 5 | 8 | 76.37% |
| CNC240607P00077000 | 2024-05-23 9:54AM EDT | 77.00 | 0.80 | 3.50 | 6.90 | 0.00 | - | - | 1 | 86.82% |
| CNC240607P00078000 | 2024-05-23 10:04AM EDT | 78.00 | 1.31 | 4.50 | 8.50 | 0.00 | - | 1 | 10 | 111.57% |
| CNC240607P00079000 | 2024-05-20 2:49PM EDT | 79.00 | 1.90 | 5.50 | 9.50 | 0.00 | - | 9 | 13 | 118.85% |
| CNC240607P00080000 | 2024-04-29 3:30PM EDT | 80.00 | 6.40 | 7.70 | 11.60 | 0.00 | - | - | 0 | 99.56% |
© 2024 Yahoo. Tutti i diritti riservati.