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
62.290,40 +692,81 (+1,12%)
Centene Corporation (CNC)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:05PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240816C00065000 | 2024-05-31 1:07PM EDT | 65.00 | 7.63 | 7.00 | 10.40 | +1.48 | +24.07% | 3 | 5 | 52.81% |
| CNC240816C00067500 | 2024-05-31 3:31PM EDT | 67.50 | 6.00 | 5.20 | 8.50 | +0.75 | +14.29% | 3 | 12 | 49.10% |
| CNC240816C00070000 | 2024-05-30 3:53PM EDT | 70.00 | 3.30 | 3.40 | 6.20 | 0.00 | - | 200 | 206 | 41.43% |
| CNC240816C00072500 | 2024-05-31 10:18AM EDT | 72.50 | 3.00 | 3.20 | 3.60 | +0.85 | +39.53% | 13 | 23 | 30.62% |
| CNC240816C00075000 | 2024-05-31 3:40PM EDT | 75.00 | 2.00 | 2.10 | 2.35 | +0.39 | +24.22% | 9 | 42 | 28.43% |
| CNC240816C00077500 | 2024-05-31 1:24PM EDT | 77.50 | 1.20 | 0.40 | 2.35 | +0.25 | +26.32% | 5 | 56 | 34.67% |
| CNC240816C00080000 | 2024-05-29 9:34AM EDT | 80.00 | 0.65 | 0.50 | 1.30 | 0.00 | - | 3 | 25 | 30.62% |
| CNC240816C00082500 | 2024-05-21 11:21AM EDT | 82.50 | 2.00 | 0.45 | 0.95 | 0.00 | - | 4 | 61 | 31.37% |
| CNC240816C00085000 | 2024-05-21 11:17AM EDT | 85.00 | 1.25 | 0.25 | 1.50 | 0.00 | - | 5 | 17 | 41.63% |
| CNC240816C00087500 | 2024-05-20 12:11PM EDT | 87.50 | 0.68 | 0.05 | 0.30 | 0.00 | - | 183 | 366 | 28.91% |
| CNC240816C00090000 | 2024-05-22 1:56PM EDT | 90.00 | 0.48 | 0.05 | 1.40 | 0.00 | - | - | 5 | 48.41% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240816P00055000 | 2024-05-29 9:58AM EDT | 55.00 | 0.55 | 0.10 | 1.45 | 0.00 | - | - | 5 | 58.55% |
| CNC240816P00060000 | 2024-05-30 3:49PM EDT | 60.00 | 0.65 | 0.30 | 0.50 | 0.00 | - | 16 | 18 | 31.35% |
| CNC240816P00065000 | 2024-05-31 3:57PM EDT | 65.00 | 1.04 | 0.90 | 1.15 | -0.41 | -28.28% | 42 | 1 | 28.03% |
| CNC240816P00070000 | 2024-05-16 11:17AM EDT | 70.00 | 0.80 | 2.30 | 2.60 | 0.00 | - | - | 15 | 25.73% |
| CNC240816P00072500 | 2024-05-28 3:41PM EDT | 72.50 | 2.95 | 3.30 | 3.70 | 0.00 | - | 333 | 329 | 24.44% |
| CNC240816P00075000 | 2024-05-17 11:40AM EDT | 75.00 | 1.95 | 3.50 | 6.90 | 0.00 | - | 1 | 1 | 37.38% |
| CNC240816P00077500 | 2024-05-30 12:13PM EDT | 77.50 | 7.54 | 6.30 | 8.70 | -0.76 | -9.16% | 2 | 35 | 38.31% |
| CNC240816P00080000 | 2024-05-30 12:53PM EDT | 80.00 | 10.73 | 8.40 | 10.00 | 0.00 | - | 1 | 59 | 33.42% |
| CNC240816P00082500 | 2024-05-22 12:08PM EDT | 82.50 | 5.20 | 8.80 | 12.20 | 0.00 | - | - | 0 | 35.13% |
© 2024 Yahoo. Tutti i diritti riservati.