Italia markets closed

Centene Corporation (CNC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
68,93-0,05 (-0,07%)
Alla chiusura: 04:00PM EDT
68,55 -0,38 (-0,55%)
Dopo ore: 05:50PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CNC240621C000400002024-04-03 3:26PM EDT40.0033.2034.0037.300.00-11614.36%
CNC240621C000450002024-04-03 3:07PM EDT45.0028.3128.3032.400.00-619511.82%
CNC240621C000500002024-04-19 11:36AM EDT50.0025.2526.3030.300.00-16540.48%
CNC240621C000550002023-11-13 10:35AM EDT55.0020.1321.8025.300.00--2465.72%
CNC240621C000600002024-04-17 1:31PM EDT60.0013.2016.6020.400.00-12386.18%
CNC240621C000625002023-09-12 3:55PM EDT62.5010.9013.6014.700.00-1353294.97%
CNC240621C000650002024-04-19 10:50AM EDT65.0010.8011.9015.400.00-1215315.58%
CNC240621C000660002024-06-10 3:47PM EDT66.003.982.854.300.00--269.09%
CNC240621C000670002024-06-13 12:49PM EDT67.001.252.102.450.00-33333.45%
CNC240621C000675002024-06-14 1:18PM EDT67.501.651.802.00+0.70+73.68%421530.42%
CNC240621C000680002024-06-13 10:05AM EDT68.000.541.401.600.00-202028.32%
CNC240621C000690002024-06-14 3:33PM EDT69.000.880.800.95-0.22-20.00%31432125.83%
CNC240621C000700002024-06-14 11:21AM EDT70.000.460.400.55-0.29-38.67%2054825.93%
CNC240621C000710002024-06-14 12:14PM EDT71.000.250.200.30-0.38-60.32%37026.32%
CNC240621C000720002024-06-14 12:04PM EDT72.000.100.100.20-0.25-71.43%1251,24429.00%
CNC240621C000725002024-06-14 10:47AM EDT72.500.150.051.15+0.03+25.00%377965.23%
CNC240621C000730002024-06-12 9:47AM EDT73.000.150.050.150.00-130532.32%
CNC240621C000740002024-06-14 3:29PM EDT74.000.100.050.15-0.05-33.33%62737.70%
CNC240621C000750002024-06-14 12:14PM EDT75.000.090.050.10-0.01-10.00%257339.06%
CNC240621C000760002024-06-14 11:38AM EDT76.000.100.050.10-0.05-33.33%101243.75%
CNC240621C000770002024-06-03 3:22PM EDT77.000.200.050.600.00-13163.87%
CNC240621C000775002024-06-13 12:45PM EDT77.500.100.050.15+0.05+100.00%184550.59%
CNC240621C000780002024-06-10 1:35PM EDT78.000.170.000.150.00-1450.00%
CNC240621C000790002024-06-14 1:47PM EDT79.000.050.001.150.00-161687.11%
CNC240621C000800002024-06-13 11:21AM EDT80.000.050.050.100.00-31,71858.20%
CNC240621C000810002024-06-11 9:54AM EDT81.000.050.001.350.00-11116102.44%
CNC240621C000820002024-05-29 11:59AM EDT82.000.200.001.050.00-10316100.20%
CNC240621C000825002024-06-06 10:43AM EDT82.500.140.000.650.00-11,29290.82%
CNC240621C000850002024-06-13 3:40PM EDT85.000.080.000.20+0.02+33.33%15096380.47%
CNC240621C000860002024-06-13 3:41PM EDT86.000.050.000.400.00-505195.70%
CNC240621C000870002024-06-13 3:40PM EDT87.000.050.000.400.00-202099.61%
CNC240621C000875002024-06-13 3:40PM EDT87.500.050.000.500.00-1099106.06%
CNC240621C000900002024-05-29 11:20AM EDT90.000.150.001.350.00-10313144.92%
CNC240621C000950002024-05-31 12:55PM EDT95.000.050.001.350.00-987165.33%
CNC240621C001000002024-06-03 3:29PM EDT100.000.050.000.100.00-106368117.19%
CNC240621C001050002024-02-06 10:33AM EDT105.000.100.000.000.00-1950.00%
CNC240621C001100002024-05-21 12:24PM EDT110.000.050.000.100.00--40142.19%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CNC240621P000325002023-07-12 12:32PM EDT32.500.250.000.300.00-417271.88%
CNC240621P000350002024-01-17 1:41PM EDT35.000.090.000.350.00-4735253.91%
CNC240621P000425002024-01-17 1:41PM EDT42.500.180.000.800.00-4737221.09%
CNC240621P000450002024-05-29 10:57AM EDT45.000.030.001.350.00-104225.00%
CNC240621P000475002024-05-03 9:48AM EDT47.500.050.002.150.00-910229.69%
CNC240621P000500002024-05-30 10:37AM EDT50.000.050.000.050.00-2240698.44%
CNC240621P000550002024-06-11 11:45AM EDT55.000.040.001.300.00-298135.94%
CNC240621P000575002024-05-24 12:39PM EDT57.500.070.000.250.00-520777.34%
CNC240621P000600002024-06-13 10:17AM EDT60.000.050.000.050.00-216952.34%
CNC240621P000625002024-06-10 9:30AM EDT62.500.150.050.200.00-6557452.73%
CNC240621P000650002024-06-13 10:29AM EDT65.000.300.050.200.00-1287736.23%
CNC240621P000660002024-06-13 10:29AM EDT66.000.560.100.300.00-103133.79%
CNC240621P000670002024-06-13 12:54PM EDT67.000.550.200.350.00-71427.78%
CNC240621P000675002024-06-13 1:02PM EDT67.500.800.300.500.00-1084928.27%
CNC240621P000680002024-06-13 3:53PM EDT68.000.500.450.600.00-210126.37%
CNC240621P000690002024-06-14 1:54PM EDT69.001.050.801.00+0.15+16.67%127225.29%
CNC240621P000700002024-06-13 2:19PM EDT70.002.411.401.550.00-877723.93%
CNC240621P000710002024-06-07 10:40AM EDT71.001.551.502.400.00-132427.39%
CNC240621P000720002024-05-23 11:46AM EDT72.000.302.153.300.00--130.37%
CNC240621P000725002024-06-13 3:31PM EDT72.503.802.303.800.00-356433.50%
CNC240621P000730002024-06-14 1:22PM EDT73.004.302.854.30+1.10+34.38%61436.52%
CNC240621P000740002024-06-13 2:07PM EDT74.006.143.606.600.00-2288.62%
CNC240621P000750002024-06-13 10:31AM EDT75.008.024.607.500.00-160293.16%
CNC240621P000760002024-06-06 11:18AM EDT76.005.745.909.100.00-2163.57%
CNC240621P000770002024-05-28 12:12PM EDT77.003.486.6010.200.00-23164.16%
CNC240621P000775002024-05-23 10:57AM EDT77.501.656.7010.300.00-112120.41%
CNC240621P000780002024-05-20 1:51PM EDT78.001.657.3010.600.00--0117.29%
CNC240621P000790002024-05-22 10:55AM EDT79.001.808.9012.000.00--077.34%
CNC240621P000800002024-06-07 2:31PM EDT80.0010.409.2012.600.00-187130.08%
CNC240621P000825002024-04-04 9:58AM EDT82.509.206.509.800.00-100.00%
CNC240621P000850002024-04-17 2:29PM EDT85.0012.705.207.900.00-27000.00%
CNC240621P000875002024-02-22 12:42PM EDT87.508.9010.2012.800.00-120.00%
CNC240621P000900002024-02-29 11:03AM EDT90.0012.349.6013.600.00-110.00%