Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.684,31 -58,21 (-0,09%)
Centene Corporation (CNC)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240621C00040000 | 2024-04-03 3:26PM EDT | 40.00 | 33.20 | 34.00 | 37.30 | 0.00 | - | 1 | 1 | 614.36% |
| CNC240621C00045000 | 2024-04-03 3:07PM EDT | 45.00 | 28.31 | 28.30 | 32.40 | 0.00 | - | 6 | 19 | 511.82% |
| CNC240621C00050000 | 2024-04-19 11:36AM EDT | 50.00 | 25.25 | 26.30 | 30.30 | 0.00 | - | 1 | 6 | 540.48% |
| CNC240621C00055000 | 2023-11-13 10:35AM EDT | 55.00 | 20.13 | 21.80 | 25.30 | 0.00 | - | - | 2 | 465.72% |
| CNC240621C00060000 | 2024-04-17 1:31PM EDT | 60.00 | 13.20 | 16.60 | 20.40 | 0.00 | - | 1 | 2 | 386.18% |
| CNC240621C00062500 | 2023-09-12 3:55PM EDT | 62.50 | 10.90 | 13.60 | 14.70 | 0.00 | - | 13 | 53 | 294.97% |
| CNC240621C00065000 | 2024-04-19 10:50AM EDT | 65.00 | 10.80 | 11.90 | 15.40 | 0.00 | - | 1 | 215 | 315.58% |
| CNC240621C00066000 | 2024-06-10 3:47PM EDT | 66.00 | 3.98 | 2.85 | 4.30 | 0.00 | - | - | 2 | 69.09% |
| CNC240621C00067000 | 2024-06-13 12:49PM EDT | 67.00 | 1.25 | 2.10 | 2.45 | 0.00 | - | 3 | 33 | 33.45% |
| CNC240621C00067500 | 2024-06-14 1:18PM EDT | 67.50 | 1.65 | 1.80 | 2.00 | +0.70 | +73.68% | 4 | 215 | 30.42% |
| CNC240621C00068000 | 2024-06-13 10:05AM EDT | 68.00 | 0.54 | 1.40 | 1.60 | 0.00 | - | 20 | 20 | 28.32% |
| CNC240621C00069000 | 2024-06-14 3:33PM EDT | 69.00 | 0.88 | 0.80 | 0.95 | -0.22 | -20.00% | 314 | 321 | 25.83% |
| CNC240621C00070000 | 2024-06-14 11:21AM EDT | 70.00 | 0.46 | 0.40 | 0.55 | -0.29 | -38.67% | 20 | 548 | 25.93% |
| CNC240621C00071000 | 2024-06-14 12:14PM EDT | 71.00 | 0.25 | 0.20 | 0.30 | -0.38 | -60.32% | 3 | 70 | 26.32% |
| CNC240621C00072000 | 2024-06-14 12:04PM EDT | 72.00 | 0.10 | 0.10 | 0.20 | -0.25 | -71.43% | 125 | 1,244 | 29.00% |
| CNC240621C00072500 | 2024-06-14 10:47AM EDT | 72.50 | 0.15 | 0.05 | 1.15 | +0.03 | +25.00% | 3 | 779 | 65.23% |
| CNC240621C00073000 | 2024-06-12 9:47AM EDT | 73.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 305 | 32.32% |
| CNC240621C00074000 | 2024-06-14 3:29PM EDT | 74.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 6 | 27 | 37.70% |
| CNC240621C00075000 | 2024-06-14 12:14PM EDT | 75.00 | 0.09 | 0.05 | 0.10 | -0.01 | -10.00% | 2 | 573 | 39.06% |
| CNC240621C00076000 | 2024-06-14 11:38AM EDT | 76.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 10 | 12 | 43.75% |
| CNC240621C00077000 | 2024-06-03 3:22PM EDT | 77.00 | 0.20 | 0.05 | 0.60 | 0.00 | - | 1 | 31 | 63.87% |
| CNC240621C00077500 | 2024-06-13 12:45PM EDT | 77.50 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 1 | 845 | 50.59% |
| CNC240621C00078000 | 2024-06-10 1:35PM EDT | 78.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 50.00% |
| CNC240621C00079000 | 2024-06-14 1:47PM EDT | 79.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 16 | 16 | 87.11% |
| CNC240621C00080000 | 2024-06-13 11:21AM EDT | 80.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 3 | 1,718 | 58.20% |
| CNC240621C00081000 | 2024-06-11 9:54AM EDT | 81.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 11 | 116 | 102.44% |
| CNC240621C00082000 | 2024-05-29 11:59AM EDT | 82.00 | 0.20 | 0.00 | 1.05 | 0.00 | - | 10 | 316 | 100.20% |
| CNC240621C00082500 | 2024-06-06 10:43AM EDT | 82.50 | 0.14 | 0.00 | 0.65 | 0.00 | - | 1 | 1,292 | 90.82% |
| CNC240621C00085000 | 2024-06-13 3:40PM EDT | 85.00 | 0.08 | 0.00 | 0.20 | +0.02 | +33.33% | 150 | 963 | 80.47% |
| CNC240621C00086000 | 2024-06-13 3:41PM EDT | 86.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 50 | 51 | 95.70% |
| CNC240621C00087000 | 2024-06-13 3:40PM EDT | 87.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 20 | 20 | 99.61% |
| CNC240621C00087500 | 2024-06-13 3:40PM EDT | 87.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 99 | 106.06% |
| CNC240621C00090000 | 2024-05-29 11:20AM EDT | 90.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 10 | 313 | 144.92% |
| CNC240621C00095000 | 2024-05-31 12:55PM EDT | 95.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 9 | 87 | 165.33% |
| CNC240621C00100000 | 2024-06-03 3:29PM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 106 | 368 | 117.19% |
| CNC240621C00105000 | 2024-02-06 10:33AM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| CNC240621C00110000 | 2024-05-21 12:24PM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 40 | 142.19% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240621P00032500 | 2023-07-12 12:32PM EDT | 32.50 | 0.25 | 0.00 | 0.30 | 0.00 | - | 4 | 17 | 271.88% |
| CNC240621P00035000 | 2024-01-17 1:41PM EDT | 35.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 47 | 35 | 253.91% |
| CNC240621P00042500 | 2024-01-17 1:41PM EDT | 42.50 | 0.18 | 0.00 | 0.80 | 0.00 | - | 47 | 37 | 221.09% |
| CNC240621P00045000 | 2024-05-29 10:57AM EDT | 45.00 | 0.03 | 0.00 | 1.35 | 0.00 | - | 10 | 4 | 225.00% |
| CNC240621P00047500 | 2024-05-03 9:48AM EDT | 47.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 9 | 10 | 229.69% |
| CNC240621P00050000 | 2024-05-30 10:37AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 406 | 98.44% |
| CNC240621P00055000 | 2024-06-11 11:45AM EDT | 55.00 | 0.04 | 0.00 | 1.30 | 0.00 | - | 2 | 98 | 135.94% |
| CNC240621P00057500 | 2024-05-24 12:39PM EDT | 57.50 | 0.07 | 0.00 | 0.25 | 0.00 | - | 5 | 207 | 77.34% |
| CNC240621P00060000 | 2024-06-13 10:17AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 169 | 52.34% |
| CNC240621P00062500 | 2024-06-10 9:30AM EDT | 62.50 | 0.15 | 0.05 | 0.20 | 0.00 | - | 65 | 574 | 52.73% |
| CNC240621P00065000 | 2024-06-13 10:29AM EDT | 65.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 12 | 877 | 36.23% |
| CNC240621P00066000 | 2024-06-13 10:29AM EDT | 66.00 | 0.56 | 0.10 | 0.30 | 0.00 | - | 10 | 31 | 33.79% |
| CNC240621P00067000 | 2024-06-13 12:54PM EDT | 67.00 | 0.55 | 0.20 | 0.35 | 0.00 | - | 7 | 14 | 27.78% |
| CNC240621P00067500 | 2024-06-13 1:02PM EDT | 67.50 | 0.80 | 0.30 | 0.50 | 0.00 | - | 10 | 849 | 28.27% |
| CNC240621P00068000 | 2024-06-13 3:53PM EDT | 68.00 | 0.50 | 0.45 | 0.60 | 0.00 | - | 2 | 101 | 26.37% |
| CNC240621P00069000 | 2024-06-14 1:54PM EDT | 69.00 | 1.05 | 0.80 | 1.00 | +0.15 | +16.67% | 12 | 72 | 25.29% |
| CNC240621P00070000 | 2024-06-13 2:19PM EDT | 70.00 | 2.41 | 1.40 | 1.55 | 0.00 | - | 8 | 777 | 23.93% |
| CNC240621P00071000 | 2024-06-07 10:40AM EDT | 71.00 | 1.55 | 1.50 | 2.40 | 0.00 | - | 13 | 24 | 27.39% |
| CNC240621P00072000 | 2024-05-23 11:46AM EDT | 72.00 | 0.30 | 2.15 | 3.30 | 0.00 | - | - | 1 | 30.37% |
| CNC240621P00072500 | 2024-06-13 3:31PM EDT | 72.50 | 3.80 | 2.30 | 3.80 | 0.00 | - | 3 | 564 | 33.50% |
| CNC240621P00073000 | 2024-06-14 1:22PM EDT | 73.00 | 4.30 | 2.85 | 4.30 | +1.10 | +34.38% | 6 | 14 | 36.52% |
| CNC240621P00074000 | 2024-06-13 2:07PM EDT | 74.00 | 6.14 | 3.60 | 6.60 | 0.00 | - | 2 | 2 | 88.62% |
| CNC240621P00075000 | 2024-06-13 10:31AM EDT | 75.00 | 8.02 | 4.60 | 7.50 | 0.00 | - | 1 | 602 | 93.16% |
| CNC240621P00076000 | 2024-06-06 11:18AM EDT | 76.00 | 5.74 | 5.90 | 9.10 | 0.00 | - | 2 | 1 | 63.57% |
| CNC240621P00077000 | 2024-05-28 12:12PM EDT | 77.00 | 3.48 | 6.60 | 10.20 | 0.00 | - | 2 | 31 | 64.16% |
| CNC240621P00077500 | 2024-05-23 10:57AM EDT | 77.50 | 1.65 | 6.70 | 10.30 | 0.00 | - | 1 | 12 | 120.41% |
| CNC240621P00078000 | 2024-05-20 1:51PM EDT | 78.00 | 1.65 | 7.30 | 10.60 | 0.00 | - | - | 0 | 117.29% |
| CNC240621P00079000 | 2024-05-22 10:55AM EDT | 79.00 | 1.80 | 8.90 | 12.00 | 0.00 | - | - | 0 | 77.34% |
| CNC240621P00080000 | 2024-06-07 2:31PM EDT | 80.00 | 10.40 | 9.20 | 12.60 | 0.00 | - | 1 | 87 | 130.08% |
| CNC240621P00082500 | 2024-04-04 9:58AM EDT | 82.50 | 9.20 | 6.50 | 9.80 | 0.00 | - | 1 | 0 | 0.00% |
| CNC240621P00085000 | 2024-04-17 2:29PM EDT | 85.00 | 12.70 | 5.20 | 7.90 | 0.00 | - | 270 | 0 | 0.00% |
| CNC240621P00087500 | 2024-02-22 12:42PM EDT | 87.50 | 8.90 | 10.20 | 12.80 | 0.00 | - | 1 | 2 | 0.00% |
| CNC240621P00090000 | 2024-02-29 11:03AM EDT | 90.00 | 12.34 | 9.60 | 13.60 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.