Italia markets close in 48 minutes
FTSE MIB
33.365,62 -176,36 (-0,53%) Dow Jones
39.239,46 +111,66 (+0,29%) Nasdaq
17.855,41 +50,25 (+0,28%) Nikkei 225
39.341,54 -325,53 (-0,82%) Petrolio
81,63 +0,73 (+0,90%) Bitcoin EUR
57.872,69 +387,31 (+0,67%)
Centene Corporation (CNC)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:42AM EDT. Mercato aperto.
Opzioni d'acquistoper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240712C00050000 | 2024-06-06 2:42PM EDT | 50.00 | 20.68 | 16.70 | 19.40 | 0.00 | - | - | 9 | 116.02% |
| CNC240712C00063000 | 2024-06-26 3:54PM EDT | 63.00 | 5.00 | 4.20 | 5.70 | 0.00 | - | 10 | 10 | 56.74% |
| CNC240712C00065000 | 2024-06-20 9:41AM EDT | 65.00 | 2.45 | 2.45 | 3.10 | 0.00 | - | - | 8 | 30.91% |
| CNC240712C00067000 | 2024-06-24 12:34PM EDT | 67.00 | 1.92 | 1.35 | 1.60 | 0.00 | - | 1 | 2 | 25.76% |
| CNC240712C00068000 | 2024-06-18 12:09PM EDT | 68.00 | 1.40 | 0.85 | 2.05 | 0.00 | - | 2 | 7 | 42.19% |
| CNC240712C00069000 | 2024-06-20 3:51PM EDT | 69.00 | 1.05 | 0.55 | 0.65 | 0.00 | - | - | 14 | 23.39% |
| CNC240712C00070000 | 2024-06-26 12:16PM EDT | 70.00 | 0.37 | 0.30 | 0.40 | 0.00 | - | 1 | 5 | 23.34% |
| CNC240712C00071000 | 2024-06-20 3:51PM EDT | 71.00 | 0.50 | 0.20 | 0.30 | 0.00 | - | 1 | 22 | 25.29% |
| CNC240712C00072000 | 2024-06-18 11:13AM EDT | 72.00 | 0.40 | 0.10 | 0.20 | 0.00 | - | - | 8 | 26.17% |
| CNC240712C00073000 | 2024-06-18 3:21PM EDT | 73.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 7 | 27.74% |
| CNC240712C00074000 | 2024-06-24 10:30AM EDT | 74.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 50.44% |
| CNC240712C00075000 | 2024-06-24 10:30AM EDT | 75.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 54.69% |
| CNC240712C00076000 | 2024-06-10 10:36AM EDT | 76.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 3 | 58.79% |
| CNC240712C00079000 | 2024-06-11 12:02PM EDT | 79.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | - | 8 | 57.57% |
Opzioni di venditaper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240712P00059000 | 2024-06-13 10:13AM EDT | 59.00 | 0.61 | 0.05 | 0.75 | 0.00 | - | 8 | 16 | 52.88% |
| CNC240712P00060000 | 2024-06-12 10:24AM EDT | 60.00 | 0.11 | 0.05 | 0.75 | 0.00 | - | 8 | 17 | 59.13% |
| CNC240712P00062000 | 2024-06-12 10:01AM EDT | 62.00 | 0.22 | 0.05 | 0.20 | 0.00 | - | - | 1 | 30.76% |
| CNC240712P00065000 | 2024-06-25 3:50PM EDT | 65.00 | 0.40 | 0.35 | 0.60 | 0.00 | - | 20 | 1,523 | 26.66% |
| CNC240712P00066000 | 2024-06-18 1:51PM EDT | 66.00 | 1.20 | 0.60 | 0.90 | 0.00 | - | 2 | 4,248 | 26.22% |
| CNC240712P00068000 | 2024-06-21 2:39PM EDT | 68.00 | 1.49 | 1.40 | 1.70 | 0.00 | - | 1 | 1 | 23.39% |
| CNC240712P00069000 | 2024-06-17 10:36AM EDT | 69.00 | 2.22 | 2.10 | 2.40 | 0.00 | - | 5 | 8 | 24.41% |
| CNC240712P00073000 | 2024-06-05 10:30AM EDT | 73.00 | 4.30 | 4.10 | 6.70 | 0.00 | - | - | 2 | 51.90% |
| CNC240712P00074000 | 2024-05-31 11:54AM EDT | 74.00 | 4.09 | 5.60 | 8.80 | 0.00 | - | 2 | 2 | 80.03% |
© 2024 Yahoo. Tutti i diritti riservati.