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
61.682,72 +29,65 (+0,05%)
Centene Corporation (CNC)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC241220C00055000 | 2024-04-22 10:17AM EDT | 55.00 | 23.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CNC241220C00062500 | 2024-05-24 3:03PM EDT | 62.50 | 15.80 | 10.40 | 11.30 | 0.00 | - | 1 | 0 | 40.88% |
| CNC241220C00065000 | 2024-05-01 10:18AM EDT | 65.00 | 13.00 | 9.90 | 11.70 | 0.00 | - | - | 2 | 50.39% |
| CNC241220C00067500 | 2024-06-14 11:17AM EDT | 67.50 | 7.40 | 7.20 | 7.50 | -5.60 | -43.08% | 39 | 1 | 34.70% |
| CNC241220C00070000 | 2024-06-14 10:36AM EDT | 70.00 | 5.80 | 5.80 | 6.10 | -0.20 | -3.33% | 21 | 9 | 33.36% |
| CNC241220C00072500 | 2024-06-05 11:08AM EDT | 72.50 | 5.12 | 4.60 | 4.90 | 0.00 | - | - | 2 | 32.32% |
| CNC241220C00075000 | 2024-06-10 3:59PM EDT | 75.00 | 4.10 | 3.60 | 3.80 | 0.00 | - | 16 | 68 | 31.04% |
| CNC241220C00077500 | 2024-06-10 3:55PM EDT | 77.50 | 3.20 | 2.75 | 4.90 | 0.00 | - | - | 2 | 40.77% |
| CNC241220C00080000 | 2024-05-30 9:32AM EDT | 80.00 | 2.65 | 2.05 | 2.35 | 0.00 | - | 1 | 1 | 30.24% |
| CNC241220C00082500 | 2024-05-14 2:39PM EDT | 82.50 | 4.60 | 1.25 | 1.45 | 0.00 | - | 1 | 13 | 27.42% |
| CNC241220C00085000 | 2024-06-13 1:08PM EDT | 85.00 | 1.05 | 1.10 | 1.35 | 0.00 | - | 45 | 159 | 29.33% |
| CNC241220C00087500 | 2024-06-04 10:24AM EDT | 87.50 | 1.10 | 0.80 | 1.10 | 0.00 | - | 10 | 10 | 29.79% |
| CNC241220C00090000 | 2024-05-31 9:39AM EDT | 90.00 | 1.10 | 0.55 | 0.90 | 0.00 | - | 2 | 25 | 30.24% |
| CNC241220C00095000 | 2024-04-24 3:53PM EDT | 95.00 | 1.55 | 0.55 | 0.90 | 0.00 | - | - | 7 | 34.33% |
| CNC241220C00115000 | 2024-06-04 9:31AM EDT | 115.00 | 0.20 | 0.10 | 0.45 | 0.00 | - | 3 | 3 | 41.33% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC241220P00050000 | 2024-06-03 11:04AM EDT | 50.00 | 0.45 | 0.40 | 0.60 | 0.00 | - | 1 | 2 | 33.62% |
| CNC241220P00055000 | 2024-05-28 1:12PM EDT | 55.00 | 0.65 | 0.85 | 1.10 | 0.00 | - | 1 | 2 | 30.96% |
| CNC241220P00060000 | 2024-06-11 9:56AM EDT | 60.00 | 1.80 | 1.70 | 1.95 | 0.00 | - | 1 | 8 | 28.55% |
| CNC241220P00062500 | 2024-05-15 12:52PM EDT | 62.50 | 1.06 | 2.15 | 2.60 | 0.00 | - | 1 | 10 | 27.69% |
| CNC241220P00065000 | 2024-06-14 10:53AM EDT | 65.00 | 3.20 | 3.00 | 3.40 | +0.10 | +3.23% | 66 | 27 | 26.80% |
| CNC241220P00067500 | 2024-06-14 12:42PM EDT | 67.50 | 4.30 | 2.55 | 4.30 | -0.14 | -3.15% | 17 | 23 | 25.56% |
| CNC241220P00070000 | 2024-06-14 3:04PM EDT | 70.00 | 5.30 | 3.50 | 5.40 | +0.10 | +1.92% | 144 | 25 | 24.41% |
| CNC241220P00075000 | 2024-06-14 11:28AM EDT | 75.00 | 8.00 | 6.00 | 8.20 | -0.70 | -8.05% | 20 | 124 | 22.05% |
| CNC241220P00077500 | 2024-05-31 3:10PM EDT | 77.50 | 8.50 | 9.50 | 11.70 | 0.00 | - | 12 | 36 | 31.32% |
| CNC241220P00082500 | 2024-06-06 3:31PM EDT | 82.50 | 12.30 | 12.20 | 15.10 | 0.00 | - | - | 1 | 28.00% |
| CNC241220P00085000 | 2024-05-17 10:32AM EDT | 85.00 | 9.20 | 14.80 | 18.20 | 0.00 | - | 19 | 0 | 34.80% |
© 2024 Yahoo. Tutti i diritti riservati.