Italia markets closed

Centene Corporation (CNC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
68,93-0,05 (-0,07%)
Alla chiusura: 04:00PM EDT
68,55 -0,38 (-0,55%)
Dopo ore: 05:50PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 novembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CNC241115C000600002024-04-15 12:53PM EDT60.0016.9020.0020.900.00-1294.89%
CNC241115C000625002024-04-16 10:45AM EDT62.5013.8016.1020.100.00--187.32%
CNC241115C000650002024-04-15 11:53AM EDT65.0013.4015.7016.200.00--181.02%
CNC241115C000675002024-05-09 11:22AM EDT67.5012.907.107.500.00-1638.34%
CNC241115C000700002024-06-11 3:40PM EDT70.005.515.205.500.00-1833.50%
CNC241115C000725002024-06-13 3:23PM EDT72.503.804.004.30-0.20-5.00%91432.34%
CNC241115C000750002024-06-11 2:47PM EDT75.003.053.003.300.00-52031.38%
CNC241115C000775002024-06-14 12:12PM EDT77.502.152.253.90+0.15+7.50%62239.20%
CNC241115C000800002024-06-12 12:51PM EDT80.001.451.601.850.00-2311930.02%
CNC241115C000825002024-06-05 11:44AM EDT82.501.501.151.400.00-228629.90%
CNC241115C000850002024-05-29 2:43PM EDT85.001.100.801.050.00-105529.81%
CNC241115C000875002024-05-28 2:59PM EDT87.501.050.550.800.00-293229.93%
CNC241115C000900002024-05-20 9:50AM EDT90.001.800.350.650.00-1714830.62%
CNC241115C000950002024-04-18 11:32AM EDT95.001.070.801.100.00-110240.09%
CNC241115C001000002024-03-15 9:37AM EDT100.000.950.350.550.00-101237.45%
CNC241115C001100002024-02-16 1:44PM EDT110.000.580.300.550.00-505044.39%
CNC241115C001150002024-03-07 12:34PM EDT115.000.350.000.750.00-35150.68%
Opzioni di venditaper15 novembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CNC241115P000450002024-01-26 11:24AM EDT45.000.100.000.750.00-2249.27%
CNC241115P000475002024-02-14 2:49PM EDT47.500.440.002.550.00-1151.59%
CNC241115P000500002024-06-12 12:46PM EDT50.000.450.300.500.00-22535.45%
CNC241115P000550002024-06-12 12:46PM EDT55.000.750.700.90-0.10-11.76%651432.01%
CNC241115P000600002024-06-12 3:33PM EDT60.001.701.401.650.00-20224929.22%
CNC241115P000625002024-05-29 10:56AM EDT62.502.021.752.250.00--128.22%
CNC241115P000650002024-06-12 12:49PM EDT65.003.202.753.000.00-1350627.17%
CNC241115P000675002024-06-12 1:37PM EDT67.503.853.603.90-0.25-6.10%223225.95%
CNC241115P000700002024-06-12 12:47PM EDT70.004.954.705.00-0.35-6.60%15024.73%
CNC241115P000725002024-06-10 3:08PM EDT72.505.906.006.300.00-89223.40%
CNC241115P000750002024-06-14 3:37PM EDT75.007.807.607.900.00-45622.47%
CNC241115P000775002024-06-06 9:48AM EDT77.508.508.109.700.00-18121.42%
CNC241115P000800002024-05-29 3:05PM EDT80.0011.289.6011.800.00-127921.27%
CNC241115P000825002024-05-30 1:40PM EDT82.5013.2012.4015.800.00-95336.01%
CNC241115P000850002024-05-01 10:18AM EDT85.0012.0012.0016.000.00-100.00%
CNC241115P000875002024-05-07 11:23AM EDT87.5012.2015.0019.100.00-1026.88%
CNC241115P000900002024-04-03 11:17AM EDT90.0017.4015.4016.800.00-100.00%
CNC241115P000950002024-03-27 10:21AM EDT95.0016.8020.4024.100.00-100.00%