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
61.652,68 +728,92 (+1,20%)
Centene Corporation (CNC)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC241115C00060000 | 2024-04-15 12:53PM EDT | 60.00 | 16.90 | 20.00 | 20.90 | 0.00 | - | 1 | 2 | 94.89% |
| CNC241115C00062500 | 2024-04-16 10:45AM EDT | 62.50 | 13.80 | 16.10 | 20.10 | 0.00 | - | - | 1 | 87.32% |
| CNC241115C00065000 | 2024-04-15 11:53AM EDT | 65.00 | 13.40 | 15.70 | 16.20 | 0.00 | - | - | 1 | 81.02% |
| CNC241115C00067500 | 2024-05-09 11:22AM EDT | 67.50 | 12.90 | 7.10 | 7.50 | 0.00 | - | 1 | 6 | 38.34% |
| CNC241115C00070000 | 2024-06-11 3:40PM EDT | 70.00 | 5.51 | 5.20 | 5.50 | 0.00 | - | 1 | 8 | 33.50% |
| CNC241115C00072500 | 2024-06-13 3:23PM EDT | 72.50 | 3.80 | 4.00 | 4.30 | -0.20 | -5.00% | 9 | 14 | 32.34% |
| CNC241115C00075000 | 2024-06-11 2:47PM EDT | 75.00 | 3.05 | 3.00 | 3.30 | 0.00 | - | 5 | 20 | 31.38% |
| CNC241115C00077500 | 2024-06-14 12:12PM EDT | 77.50 | 2.15 | 2.25 | 3.90 | +0.15 | +7.50% | 6 | 22 | 39.20% |
| CNC241115C00080000 | 2024-06-12 12:51PM EDT | 80.00 | 1.45 | 1.60 | 1.85 | 0.00 | - | 23 | 119 | 30.02% |
| CNC241115C00082500 | 2024-06-05 11:44AM EDT | 82.50 | 1.50 | 1.15 | 1.40 | 0.00 | - | 2 | 286 | 29.90% |
| CNC241115C00085000 | 2024-05-29 2:43PM EDT | 85.00 | 1.10 | 0.80 | 1.05 | 0.00 | - | 10 | 55 | 29.81% |
| CNC241115C00087500 | 2024-05-28 2:59PM EDT | 87.50 | 1.05 | 0.55 | 0.80 | 0.00 | - | 29 | 32 | 29.93% |
| CNC241115C00090000 | 2024-05-20 9:50AM EDT | 90.00 | 1.80 | 0.35 | 0.65 | 0.00 | - | 17 | 148 | 30.62% |
| CNC241115C00095000 | 2024-04-18 11:32AM EDT | 95.00 | 1.07 | 0.80 | 1.10 | 0.00 | - | 1 | 102 | 40.09% |
| CNC241115C00100000 | 2024-03-15 9:37AM EDT | 100.00 | 0.95 | 0.35 | 0.55 | 0.00 | - | 10 | 12 | 37.45% |
| CNC241115C00110000 | 2024-02-16 1:44PM EDT | 110.00 | 0.58 | 0.30 | 0.55 | 0.00 | - | 50 | 50 | 44.39% |
| CNC241115C00115000 | 2024-03-07 12:34PM EDT | 115.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 35 | 1 | 50.68% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC241115P00045000 | 2024-01-26 11:24AM EDT | 45.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 49.27% |
| CNC241115P00047500 | 2024-02-14 2:49PM EDT | 47.50 | 0.44 | 0.00 | 2.55 | 0.00 | - | 1 | 1 | 51.59% |
| CNC241115P00050000 | 2024-06-12 12:46PM EDT | 50.00 | 0.45 | 0.30 | 0.50 | 0.00 | - | 2 | 25 | 35.45% |
| CNC241115P00055000 | 2024-06-12 12:46PM EDT | 55.00 | 0.75 | 0.70 | 0.90 | -0.10 | -11.76% | 65 | 14 | 32.01% |
| CNC241115P00060000 | 2024-06-12 3:33PM EDT | 60.00 | 1.70 | 1.40 | 1.65 | 0.00 | - | 202 | 249 | 29.22% |
| CNC241115P00062500 | 2024-05-29 10:56AM EDT | 62.50 | 2.02 | 1.75 | 2.25 | 0.00 | - | - | 1 | 28.22% |
| CNC241115P00065000 | 2024-06-12 12:49PM EDT | 65.00 | 3.20 | 2.75 | 3.00 | 0.00 | - | 13 | 506 | 27.17% |
| CNC241115P00067500 | 2024-06-12 1:37PM EDT | 67.50 | 3.85 | 3.60 | 3.90 | -0.25 | -6.10% | 2 | 232 | 25.95% |
| CNC241115P00070000 | 2024-06-12 12:47PM EDT | 70.00 | 4.95 | 4.70 | 5.00 | -0.35 | -6.60% | 1 | 50 | 24.73% |
| CNC241115P00072500 | 2024-06-10 3:08PM EDT | 72.50 | 5.90 | 6.00 | 6.30 | 0.00 | - | 8 | 92 | 23.40% |
| CNC241115P00075000 | 2024-06-14 3:37PM EDT | 75.00 | 7.80 | 7.60 | 7.90 | 0.00 | - | 4 | 56 | 22.47% |
| CNC241115P00077500 | 2024-06-06 9:48AM EDT | 77.50 | 8.50 | 8.10 | 9.70 | 0.00 | - | 1 | 81 | 21.42% |
| CNC241115P00080000 | 2024-05-29 3:05PM EDT | 80.00 | 11.28 | 9.60 | 11.80 | 0.00 | - | 1 | 279 | 21.27% |
| CNC241115P00082500 | 2024-05-30 1:40PM EDT | 82.50 | 13.20 | 12.40 | 15.80 | 0.00 | - | 9 | 53 | 36.01% |
| CNC241115P00085000 | 2024-05-01 10:18AM EDT | 85.00 | 12.00 | 12.00 | 16.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNC241115P00087500 | 2024-05-07 11:23AM EDT | 87.50 | 12.20 | 15.00 | 19.10 | 0.00 | - | 1 | 0 | 26.88% |
| CNC241115P00090000 | 2024-04-03 11:17AM EDT | 90.00 | 17.40 | 15.40 | 16.80 | 0.00 | - | 1 | 0 | 0.00% |
| CNC241115P00095000 | 2024-03-27 10:21AM EDT | 95.00 | 16.80 | 20.40 | 24.10 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.