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
62.362,64 +330,66 (+0,53%)
Centene Corporation (CNC)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:05PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240719C00065000 | 2024-05-30 3:04PM EDT | 65.00 | 7.00 | 6.30 | 9.70 | +1.60 | +29.63% | 2 | 12 | 58.47% |
| CNC240719C00067500 | 2024-05-30 11:02AM EDT | 67.50 | 4.20 | 3.50 | 7.20 | 0.00 | - | 30 | 30 | 48.12% |
| CNC240719C00070000 | 2024-05-31 3:30PM EDT | 70.00 | 3.16 | 3.60 | 3.80 | +0.94 | +42.34% | 158 | 157 | 28.39% |
| CNC240719C00072500 | 2024-05-31 3:07PM EDT | 72.50 | 2.00 | 2.15 | 2.35 | +0.75 | +60.00% | 230 | 111 | 26.42% |
| CNC240719C00075000 | 2024-05-31 3:56PM EDT | 75.00 | 1.25 | 1.20 | 1.40 | +0.45 | +56.25% | 793 | 303 | 25.95% |
| CNC240719C00077500 | 2024-05-31 11:20AM EDT | 77.50 | 0.50 | 0.60 | 0.75 | +0.10 | +25.00% | 7 | 1,052 | 25.29% |
| CNC240719C00080000 | 2024-05-31 2:04PM EDT | 80.00 | 0.32 | 0.25 | 1.40 | +0.07 | +28.00% | 3 | 1,100 | 39.60% |
| CNC240719C00082500 | 2024-05-31 12:13PM EDT | 82.50 | 0.18 | 0.10 | 0.75 | +0.03 | +20.00% | 1 | 544 | 36.33% |
| CNC240719C00085000 | 2024-05-24 3:52PM EDT | 85.00 | 0.25 | 0.05 | 1.40 | 0.00 | - | 10 | 852 | 50.85% |
| CNC240719C00087500 | 2024-05-22 2:21PM EDT | 87.50 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 4 | 45.80% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240719P00050000 | 2024-05-24 10:25AM EDT | 50.00 | 0.12 | 0.00 | 1.85 | 0.00 | - | 2 | 2 | 79.93% |
| CNC240719P00062500 | 2024-05-29 11:11AM EDT | 62.50 | 0.45 | 0.20 | 0.35 | 0.00 | - | 6 | 26 | 29.25% |
| CNC240719P00065000 | 2024-05-31 10:27AM EDT | 65.00 | 0.57 | 0.40 | 0.55 | -0.32 | -35.96% | 8 | 3,923 | 26.39% |
| CNC240719P00067500 | 2024-05-31 3:45PM EDT | 67.50 | 0.92 | 0.80 | 0.95 | -0.73 | -44.24% | 28 | 423 | 24.37% |
| CNC240719P00070000 | 2024-05-30 1:02PM EDT | 70.00 | 2.50 | 1.45 | 1.70 | 0.00 | - | 31 | 614 | 23.32% |
| CNC240719P00072500 | 2024-05-31 3:35PM EDT | 72.50 | 3.14 | 2.60 | 2.80 | -0.76 | -19.49% | 2 | 900 | 22.01% |
| CNC240719P00075000 | 2024-05-29 2:48PM EDT | 75.00 | 5.80 | 2.95 | 5.50 | 0.00 | - | 29 | 374 | 33.03% |
| CNC240719P00077500 | 2024-05-31 10:41AM EDT | 77.50 | 7.25 | 5.60 | 7.40 | -1.75 | -19.44% | 1 | 261 | 34.20% |
| CNC240719P00080000 | 2024-05-31 10:41AM EDT | 80.00 | 9.75 | 7.10 | 10.60 | +2.50 | +34.48% | 1 | 39 | 48.71% |
| CNC240719P00082500 | 2024-04-24 2:14PM EDT | 82.50 | 7.10 | 6.90 | 10.00 | 0.00 | - | - | 4 | 0.00% |
| CNC240719P00090000 | 2024-05-13 11:34AM EDT | 90.00 | 12.50 | 16.20 | 21.00 | 0.00 | - | 390 | 0 | 76.25% |
© 2024 Yahoo. Tutti i diritti riservati.