Italia markets closed
Dow Jones
39.154,94 +42,78 (+0,11%) Nasdaq
17.742,60 +24,94 (+0,14%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0680 -0,0035 (-0,33%) Bitcoin EUR
56.933,62 -1.363,45 (-2,34%) CMC Crypto 200
1.266,74 -17,05 (-1,33%)
Centene Corporation (CNC)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:06PM EDT. Mercato aperto.
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240705C00066000 | 2024-06-20 10:38AM EDT | 66.00 | 1.81 | 1.85 | 2.00 | 0.00 | - | - | 2 | 22.75% |
| CNC240705C00068000 | 2024-06-26 12:06PM EDT | 68.00 | 0.60 | 0.60 | 0.75 | -0.25 | -29.41% | 5 | 1 | 20.90% |
| CNC240705C00069000 | 2024-06-26 12:16PM EDT | 69.00 | 0.30 | 0.30 | 0.40 | -0.35 | -53.85% | 22 | 9 | 20.80% |
| CNC240705C00070000 | 2024-06-26 12:16PM EDT | 70.00 | 0.15 | 0.15 | 0.20 | -0.20 | -57.14% | 1 | 43 | 21.09% |
| CNC240705C00071000 | 2024-06-24 11:11AM EDT | 71.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 4 | 5 | 24.32% |
| CNC240705C00072000 | 2024-06-24 11:10AM EDT | 72.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 2 | 53 | 26.27% |
| CNC240705C00073000 | 2024-06-21 2:51PM EDT | 73.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 6 | 42.73% |
| CNC240705C00074000 | 2024-06-12 3:31PM EDT | 74.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 61.91% |
| CNC240705C00076000 | 2024-06-17 12:21PM EDT | 76.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 5 | 58.20% |
| CNC240705C00077000 | 2024-05-30 10:13AM EDT | 77.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 109 | 132 | 62.70% |
| CNC240705C00078000 | 2024-06-11 9:37AM EDT | 78.00 | 0.06 | 0.00 | 0.60 | 0.00 | - | 5 | 6 | 63.28% |
| CNC240705C00080000 | 2024-06-24 9:38AM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 66 | 75.39% |
| CNC240705C00084000 | 2024-06-18 10:12AM EDT | 84.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 8 | 90.82% |
| CNC240705C00085000 | 2024-06-18 11:10AM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 94.43% |
| CNC240705C00089000 | 2024-06-17 12:20PM EDT | 89.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 40 | 84.38% |
| CNC240705C00090000 | 2024-06-14 2:50PM EDT | 90.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 5 | 111.52% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240705P00060000 | 2024-06-18 11:49AM EDT | 60.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 13 | 30 | 48.15% |
| CNC240705P00061000 | 2024-06-10 11:00AM EDT | 61.00 | 0.09 | 0.05 | 0.75 | 0.00 | - | 8 | 16 | 55.96% |
| CNC240705P00062000 | 2024-06-21 12:25PM EDT | 62.00 | 0.15 | 0.05 | 0.80 | 0.00 | - | 2 | 2,002 | 50.64% |
| CNC240705P00063000 | 2024-06-21 12:31PM EDT | 63.00 | 0.26 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 32.13% |
| CNC240705P00065000 | 2024-06-18 11:49AM EDT | 65.00 | 0.50 | 0.15 | 0.25 | 0.00 | - | 40 | 82 | 24.90% |
| CNC240705P00067000 | 2024-06-26 12:07PM EDT | 67.00 | 0.75 | 0.60 | 0.70 | -0.40 | -34.78% | 5 | 7 | 21.83% |
| CNC240705P00068000 | 2024-06-04 10:48AM EDT | 68.00 | 1.00 | 1.05 | 1.15 | 0.00 | - | 3 | 1 | 20.90% |
| CNC240705P00069000 | 2024-06-21 12:16PM EDT | 69.00 | 2.58 | 1.70 | 1.85 | 0.00 | - | 1 | 3 | 22.12% |
| CNC240705P00070000 | 2024-06-21 2:31PM EDT | 70.00 | 2.56 | 2.55 | 2.70 | 0.00 | - | 1 | 11 | 24.46% |
| CNC240705P00071000 | 2024-06-21 9:35AM EDT | 71.00 | 4.00 | 3.50 | 3.70 | 0.00 | - | 1 | 2,001 | 30.27% |
| CNC240705P00072000 | 2024-06-10 10:19AM EDT | 72.00 | 2.80 | 4.30 | 5.10 | 0.00 | - | - | 4 | 48.78% |
| CNC240705P00073000 | 2024-06-12 2:13PM EDT | 73.00 | 5.69 | 5.10 | 7.40 | 0.00 | - | 1 | 0 | 59.18% |
| CNC240705P00074000 | 2024-06-21 12:16PM EDT | 74.00 | 7.02 | 5.20 | 7.40 | 0.00 | - | 1 | 2 | 69.48% |
| CNC240705P00076000 | 2024-06-10 3:13PM EDT | 76.00 | 6.73 | 8.10 | 8.70 | 0.00 | - | - | 0 | 54.79% |
© 2024 Yahoo. Tutti i diritti riservati.