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
61.671,55 +59,08 (+0,10%)
Centene Corporation (CNC)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240920C00055000 | 2024-02-20 11:23AM EDT | 55.00 | 26.50 | 23.70 | 25.90 | 0.00 | - | 1 | 1 | 136.16% |
| CNC240920C00060000 | 2024-06-12 10:48AM EDT | 60.00 | 10.40 | 10.50 | 11.50 | 0.00 | - | 2 | 18 | 45.48% |
| CNC240920C00062500 | 2024-06-04 12:37PM EDT | 62.50 | 10.00 | 8.40 | 9.90 | 0.00 | - | 1 | 2 | 45.70% |
| CNC240920C00065000 | 2024-06-12 2:30PM EDT | 65.00 | 6.00 | 6.60 | 7.20 | 0.00 | - | 1 | 62 | 36.29% |
| CNC240920C00067500 | 2024-05-29 10:15AM EDT | 67.50 | 6.00 | 4.90 | 5.30 | 0.00 | - | 1 | 14 | 32.46% |
| CNC240920C00070000 | 2024-06-13 3:57PM EDT | 70.00 | 3.76 | 3.50 | 3.80 | 0.00 | - | 42 | 76 | 30.23% |
| CNC240920C00072500 | 2024-06-13 2:51PM EDT | 72.50 | 2.05 | 2.45 | 2.65 | 0.00 | - | 3 | 157 | 28.88% |
| CNC240920C00075000 | 2024-06-11 2:45PM EDT | 75.00 | 1.75 | 1.60 | 1.80 | 0.00 | - | 6 | 222 | 28.05% |
| CNC240920C00077500 | 2024-06-13 12:06PM EDT | 77.50 | 0.75 | 1.00 | 1.20 | 0.00 | - | 6 | 148 | 27.63% |
| CNC240920C00080000 | 2024-06-10 3:32PM EDT | 80.00 | 0.85 | 0.60 | 0.80 | 0.00 | - | 2 | 146 | 27.56% |
| CNC240920C00082500 | 2024-05-29 9:44AM EDT | 82.50 | 0.45 | 0.35 | 0.55 | 0.00 | - | 7 | 1,077 | 27.93% |
| CNC240920C00085000 | 2024-06-03 3:56PM EDT | 85.00 | 0.55 | 0.20 | 0.40 | 0.00 | - | 8 | 209 | 28.71% |
| CNC240920C00087500 | 2024-05-21 11:26AM EDT | 87.50 | 1.25 | 0.10 | 0.40 | 0.00 | - | 1 | 98 | 31.59% |
| CNC240920C00090000 | 2024-05-24 3:22PM EDT | 90.00 | 0.38 | 0.10 | 1.00 | 0.00 | - | 5 | 78 | 43.38% |
| CNC240920C00095000 | 2024-04-24 9:35AM EDT | 95.00 | 0.50 | 0.00 | 0.30 | 0.00 | - | 5 | 39 | 37.16% |
| CNC240920C00100000 | 2024-04-12 11:12AM EDT | 100.00 | 0.25 | 0.10 | 0.55 | 0.00 | - | 1 | 30 | 47.17% |
| CNC240920C00110000 | 2024-03-28 12:19PM EDT | 110.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 57.42% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240920P00050000 | 2024-05-10 3:14PM EDT | 50.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 19 | 27 | 49.66% |
| CNC240920P00055000 | 2024-05-30 3:49PM EDT | 55.00 | 0.45 | 0.25 | 0.45 | 0.00 | - | 10 | 14 | 33.01% |
| CNC240920P00060000 | 2024-06-12 3:59PM EDT | 60.00 | 0.95 | 0.75 | 0.90 | 0.00 | - | 5 | 41 | 28.83% |
| CNC240920P00062500 | 2024-06-12 12:47PM EDT | 62.50 | 1.40 | 1.15 | 1.35 | 0.00 | - | 8 | 14 | 27.52% |
| CNC240920P00065000 | 2024-06-12 12:53PM EDT | 65.00 | 2.15 | 1.75 | 1.95 | 0.00 | - | 4 | 54 | 26.00% |
| CNC240920P00067500 | 2024-06-13 2:41PM EDT | 67.50 | 2.95 | 2.55 | 2.80 | 0.00 | - | 2 | 157 | 24.74% |
| CNC240920P00070000 | 2024-06-12 12:56PM EDT | 70.00 | 4.30 | 3.60 | 3.90 | 0.00 | - | 23 | 269 | 23.39% |
| CNC240920P00072500 | 2024-06-13 2:52PM EDT | 72.50 | 5.50 | 3.90 | 5.30 | 0.00 | - | 23 | 159 | 22.05% |
| CNC240920P00075000 | 2024-06-13 12:29PM EDT | 75.00 | 8.10 | 6.80 | 7.10 | 0.00 | - | 63 | 131 | 21.57% |
| CNC240920P00077500 | 2024-05-30 1:19PM EDT | 77.50 | 8.61 | 8.80 | 9.20 | 0.00 | - | 3 | 528 | 21.83% |
| CNC240920P00080000 | 2024-05-31 3:26PM EDT | 80.00 | 9.43 | 10.20 | 13.30 | 0.00 | - | 2 | 5 | 41.11% |
| CNC240920P00082500 | 2024-04-30 9:47AM EDT | 82.50 | 9.30 | 11.80 | 14.80 | 0.00 | - | 1 | 108 | 35.96% |
| CNC240920P00085000 | 2024-04-10 12:32PM EDT | 85.00 | 13.30 | 7.80 | 8.10 | 0.00 | - | 1 | 2 | 0.00% |
| CNC240920P00087500 | 2024-04-29 12:19PM EDT | 87.50 | 13.00 | 14.50 | 19.30 | 0.00 | - | 28 | 0 | 36.82% |
| CNC240920P00090000 | 2024-03-07 11:34AM EDT | 90.00 | 11.90 | 15.20 | 19.80 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.