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
62.254,02 +852,07 (+1,39%)
Centene Corporation (CNC)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:05PM EDT
Dopo ore:
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240614C00068000 | 2024-05-30 3:09PM EDT | 68.00 | 2.10 | 3.00 | 5.80 | 0.00 | - | 1 | 1 | 68.53% |
| CNC240614C00069000 | 2024-05-30 12:49PM EDT | 69.00 | 3.00 | 2.90 | 4.50 | +1.25 | +71.43% | 4 | 22 | 55.23% |
| CNC240614C00070000 | 2024-05-31 9:53AM EDT | 70.00 | 2.15 | 1.80 | 3.90 | +1.10 | +104.76% | 10 | 273 | 54.98% |
| CNC240614C00071000 | 2024-05-30 11:46AM EDT | 71.00 | 0.80 | 0.70 | 2.05 | 0.00 | - | 10 | 10 | 31.23% |
| CNC240614C00072000 | 2024-05-30 12:54PM EDT | 72.00 | 1.35 | 0.25 | 2.35 | +0.86 | +175.51% | 1 | 38 | 45.46% |
| CNC240614C00073000 | 2024-05-30 12:30PM EDT | 73.00 | 0.40 | 0.15 | 2.05 | 0.00 | - | 34 | 26 | 47.75% |
| CNC240614C00074000 | 2024-05-29 9:48AM EDT | 74.00 | 0.44 | 0.50 | 1.80 | 0.00 | - | 1 | 2 | 50.02% |
| CNC240614C00075000 | 2024-05-31 9:56AM EDT | 75.00 | 0.32 | 0.30 | 2.25 | +0.17 | +113.33% | 2 | 22 | 64.80% |
| CNC240614C00076000 | 2024-05-29 3:59PM EDT | 76.00 | 0.25 | 0.10 | 0.40 | 0.00 | - | 1 | 13 | 31.45% |
| CNC240614C00077000 | 2024-05-30 10:13AM EDT | 77.00 | 0.15 | 0.10 | 0.75 | 0.00 | - | 92 | 109 | 45.02% |
| CNC240614C00078000 | 2024-05-31 9:56AM EDT | 78.00 | 0.12 | 0.05 | 1.25 | -0.18 | -60.00% | 2 | 2 | 61.30% |
| CNC240614C00079000 | 2024-05-30 10:13AM EDT | 79.00 | 0.15 | 0.05 | 1.30 | 0.00 | - | 194 | 305 | 51.90% |
| CNC240614C00080000 | 2024-05-28 10:29AM EDT | 80.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 1 | 105 | 50.78% |
| CNC240614C00081000 | 2024-05-23 10:52AM EDT | 81.00 | 0.42 | 0.05 | 1.40 | 0.00 | - | 1 | 26 | 61.43% |
| CNC240614C00082000 | 2024-05-17 10:01AM EDT | 82.00 | 0.38 | 0.05 | 1.35 | 0.00 | - | 30 | 214 | 64.60% |
| CNC240614C00083000 | 2024-05-28 2:32PM EDT | 83.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 79.59% |
| CNC240614C00084000 | 2024-05-17 3:50PM EDT | 84.00 | 0.55 | 0.00 | 2.30 | 0.00 | - | 8 | 8 | 84.81% |
| CNC240614C00085000 | 2024-05-24 3:17PM EDT | 85.00 | 0.10 | 0.00 | 2.50 | 0.00 | - | 1 | 0 | 91.31% |
| CNC240614C00087000 | 2024-05-30 12:00PM EDT | 87.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 94.63% |
| CNC240614C00095000 | 2024-05-28 12:07PM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 14 | 14 | 65.23% |
| CNC240614C00100000 | 2024-05-29 10:38AM EDT | 100.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 8 | 119.34% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240614P00058000 | 2024-05-30 10:45AM EDT | 58.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1,245 | 1,200 | 104.98% |
| CNC240614P00062000 | 2024-05-14 12:26PM EDT | 62.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 1 | 81.84% |
| CNC240614P00063000 | 2024-05-30 12:55PM EDT | 63.00 | 0.17 | 0.00 | 1.40 | 0.00 | - | 1 | 2 | 64.84% |
| CNC240614P00064000 | 2024-05-30 12:54PM EDT | 64.00 | 0.22 | 0.00 | 2.05 | 0.00 | - | 10 | 10 | 68.56% |
| CNC240614P00065000 | 2024-05-29 10:15AM EDT | 65.00 | 0.47 | 0.00 | 0.45 | 0.00 | - | - | 1 | 46.14% |
| CNC240614P00067000 | 2024-05-30 12:54PM EDT | 67.00 | 0.63 | 0.05 | 0.30 | 0.00 | - | 2 | 2 | 31.25% |
| CNC240614P00068000 | 2024-05-30 3:09PM EDT | 68.00 | 1.00 | 0.00 | 0.40 | 0.00 | - | 8 | 11 | 29.20% |
| CNC240614P00069000 | 2024-05-31 10:09AM EDT | 69.00 | 0.68 | 0.00 | 0.55 | -0.57 | -45.60% | 2 | 27 | 27.39% |
| CNC240614P00070000 | 2024-05-31 11:55AM EDT | 70.00 | 1.20 | 0.10 | 0.80 | -0.40 | -25.00% | 2 | 21 | 26.37% |
| CNC240614P00071000 | 2024-05-28 3:20PM EDT | 71.00 | 0.90 | 0.15 | 1.15 | 0.00 | - | 59 | 59 | 25.59% |
| CNC240614P00072000 | 2024-05-30 12:55PM EDT | 72.00 | 3.20 | 0.40 | 1.65 | 0.00 | - | 1 | 15 | 25.59% |
| CNC240614P00073000 | 2024-05-30 11:00AM EDT | 73.00 | 3.65 | 0.80 | 3.50 | 0.00 | - | 7 | 7 | 48.49% |
| CNC240614P00074000 | 2024-05-30 3:12PM EDT | 74.00 | 5.55 | 2.10 | 4.10 | 0.00 | - | 1 | 1 | 47.97% |
| CNC240614P00075000 | 2024-05-16 9:32AM EDT | 75.00 | 0.55 | 2.30 | 4.30 | 0.00 | - | - | 1 | 38.18% |
| CNC240614P00076000 | 2024-05-20 2:36PM EDT | 76.00 | 0.80 | 2.50 | 6.70 | 0.00 | - | 4 | 4 | 71.63% |
| CNC240614P00077000 | 2024-05-22 12:41PM EDT | 77.00 | 0.90 | 3.40 | 7.60 | 0.00 | - | - | 2 | 75.44% |
| CNC240614P00078000 | 2024-05-22 11:45AM EDT | 78.00 | 1.25 | 4.40 | 8.60 | 0.00 | - | - | 0 | 80.88% |
| CNC240614P00079000 | 2024-05-21 11:58AM EDT | 79.00 | 1.75 | 5.50 | 9.50 | 0.00 | - | - | 0 | 84.06% |
© 2024 Yahoo. Tutti i diritti riservati.