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
62.356,93 +307,33 (+0,50%)
Centene Corporation (CNC)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:05PM EDT
Dopo ore:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC250620C00040000 | 2024-05-16 9:34AM EDT | 40.00 | 40.00 | 32.00 | 37.00 | 0.00 | - | 1 | 1 | 59.60% |
| CNC250620C00042500 | 2024-05-10 10:30AM EDT | 42.50 | 38.95 | 29.50 | 34.50 | 0.00 | - | - | 5 | 54.86% |
| CNC250620C00050000 | 2024-03-25 9:38AM EDT | 50.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNC250620C00060000 | 2024-05-30 10:30AM EDT | 60.00 | 15.85 | 15.50 | 20.00 | 0.00 | - | 1 | 1 | 50.44% |
| CNC250620C00065000 | 2024-03-18 10:53AM EDT | 65.00 | 19.00 | 15.10 | 15.90 | 0.00 | - | 1 | 1 | 44.45% |
| CNC250620C00070000 | 2024-05-23 1:55PM EDT | 70.00 | 14.85 | 9.00 | 13.40 | 0.00 | - | 2 | 9 | 43.76% |
| CNC250620C00072500 | 2024-05-24 3:22PM EDT | 72.50 | 11.60 | 7.70 | 12.00 | 0.00 | - | 4 | 6 | 42.50% |
| CNC250620C00075000 | 2024-04-30 3:01PM EDT | 75.00 | 10.10 | 6.70 | 8.80 | 0.00 | - | 12 | 155 | 34.86% |
| CNC250620C00077500 | 2024-04-17 1:05PM EDT | 77.50 | 8.90 | 11.00 | 11.50 | 0.00 | - | - | 141 | 47.16% |
| CNC250620C00080000 | 2024-05-22 12:39PM EDT | 80.00 | 10.20 | 4.20 | 7.10 | 0.00 | - | 29 | 87 | 34.95% |
| CNC250620C00082500 | 2024-04-18 10:56AM EDT | 82.50 | 7.90 | 8.30 | 8.90 | 0.00 | - | - | 70 | 43.73% |
| CNC250620C00085000 | 2024-05-17 10:04AM EDT | 85.00 | 7.20 | 2.65 | 5.50 | 0.00 | - | 41 | 507 | 34.29% |
| CNC250620C00087500 | 2024-05-31 3:28PM EDT | 87.50 | 3.50 | 2.40 | 4.30 | -1.20 | -25.53% | 3 | 32 | 32.07% |
| CNC250620C00090000 | 2024-05-28 10:23AM EDT | 90.00 | 3.80 | 1.95 | 3.80 | 0.00 | - | 31 | 231 | 32.14% |
| CNC250620C00095000 | 2024-05-24 12:45PM EDT | 95.00 | 3.20 | 0.70 | 3.20 | 0.00 | - | 33 | 572 | 33.28% |
| CNC250620C00100000 | 2024-04-18 10:43AM EDT | 100.00 | 2.69 | 2.55 | 3.00 | 0.00 | - | 2 | 12 | 35.61% |
| CNC250620C00120000 | 2024-05-13 12:46PM EDT | 120.00 | 0.50 | 0.00 | 2.40 | 0.00 | - | 6 | 154 | 42.97% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC250620P00045000 | 2024-04-02 12:22PM EDT | 45.00 | 1.00 | 0.00 | 0.80 | 0.00 | - | - | 2 | 33.59% |
| CNC250620P00050000 | 2024-04-10 10:08AM EDT | 50.00 | 1.51 | 0.60 | 0.95 | 0.00 | - | - | 6 | 28.74% |
| CNC250620P00060000 | 2024-05-24 3:04PM EDT | 60.00 | 2.20 | 1.60 | 4.20 | 0.00 | - | 4 | 154 | 32.92% |
| CNC250620P00062500 | 2024-05-30 12:41PM EDT | 62.50 | 3.80 | 2.30 | 4.80 | 0.00 | - | 12 | 28 | 31.47% |
| CNC250620P00065000 | 2024-05-30 1:24PM EDT | 65.00 | 4.70 | 2.45 | 6.30 | 0.00 | - | 16 | 141 | 33.15% |
| CNC250620P00067500 | 2024-04-26 2:25PM EDT | 67.50 | 4.30 | 3.70 | 4.20 | 0.00 | - | 2 | 57 | 21.20% |
| CNC250620P00070000 | 2024-05-24 3:41PM EDT | 70.00 | 4.73 | 3.70 | 7.30 | 0.00 | - | 8 | 159 | 27.93% |
| CNC250620P00072500 | 2024-05-23 9:52AM EDT | 72.50 | 7.30 | 4.70 | 9.20 | +2.60 | +55.32% | 1 | 518 | 29.73% |
| CNC250620P00075000 | 2024-05-15 10:04AM EDT | 75.00 | 5.90 | 5.70 | 10.50 | 0.00 | - | 35 | 35 | 29.06% |
| CNC250620P00077500 | 2024-05-15 11:09AM EDT | 77.50 | 6.70 | 7.80 | 11.60 | 0.00 | - | 487 | 553 | 27.34% |
| CNC250620P00080000 | 2024-05-07 3:54PM EDT | 80.00 | 8.80 | 9.00 | 13.20 | 0.00 | - | 1 | 42 | 26.95% |
| CNC250620P00082500 | 2024-05-21 11:15AM EDT | 82.50 | 8.80 | 10.40 | 15.00 | 0.00 | - | 48 | 326 | 26.92% |
| CNC250620P00085000 | 2024-05-01 1:35PM EDT | 85.00 | 13.20 | 12.40 | 16.50 | 0.00 | - | 1 | 2 | 25.37% |
| CNC250620P00087500 | 2024-04-12 10:10AM EDT | 87.50 | 16.90 | 11.60 | 12.50 | 0.00 | - | 1 | 1 | 0.00% |
| CNC250620P00090000 | 2024-05-31 12:56PM EDT | 90.00 | 19.50 | 18.30 | 19.60 | +1.00 | +5.41% | 1 | 8 | 20.57% |
© 2024 Yahoo. Tutti i diritti riservati.