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
62.311,95 +725,49 (+1,18%)
Centene Corporation (CNC)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:05PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC260116C00035000 | 2024-05-30 11:44AM EDT | 35.00 | 39.57 | 37.50 | 42.50 | +1.29 | +3.37% | 1 | 3 | 59.68% |
| CNC260116C00040000 | 2024-02-07 11:14AM EDT | 40.00 | 39.50 | 40.00 | 45.00 | 0.00 | - | - | 0 | 89.18% |
| CNC260116C00045000 | 2024-05-09 10:02AM EDT | 45.00 | 37.00 | 29.00 | 34.00 | 0.00 | - | 5 | 5 | 50.49% |
| CNC260116C00050000 | 2024-05-31 1:36PM EDT | 50.00 | 26.99 | 25.70 | 29.00 | +0.99 | +3.81% | 5 | 10 | 52.97% |
| CNC260116C00055000 | 2023-12-07 2:06PM EDT | 55.00 | 27.40 | 27.90 | 32.40 | 0.00 | - | 2 | 2 | 66.89% |
| CNC260116C00060000 | 2024-04-03 10:15AM EDT | 60.00 | 21.45 | 21.80 | 23.40 | 0.00 | - | 4 | 12 | 51.70% |
| CNC260116C00062500 | 2024-01-09 1:21PM EDT | 62.50 | 24.45 | 21.20 | 25.60 | 0.00 | - | 20 | 1 | 55.38% |
| CNC260116C00065000 | 2024-05-30 9:30AM EDT | 65.00 | 14.32 | 14.70 | 18.70 | 0.00 | - | 1 | 75 | 44.23% |
| CNC260116C00067500 | 2024-05-28 12:25PM EDT | 67.50 | 16.95 | 13.30 | 17.90 | 0.00 | - | 2 | 4 | 45.14% |
| CNC260116C00070000 | 2024-05-31 3:23PM EDT | 70.00 | 13.60 | 11.50 | 16.40 | -5.50 | -28.80% | 13 | 21 | 43.79% |
| CNC260116C00072500 | 2024-05-24 1:08PM EDT | 72.50 | 15.45 | 10.70 | 14.50 | 0.00 | - | 1 | 7 | 41.20% |
| CNC260116C00075000 | 2024-04-05 3:00PM EDT | 75.00 | 13.20 | 13.30 | 14.20 | 0.00 | - | 4 | 16 | 42.98% |
| CNC260116C00077500 | 2024-05-15 11:05AM EDT | 77.50 | 14.60 | 8.10 | 12.40 | 0.00 | - | 3 | 19 | 40.41% |
| CNC260116C00080000 | 2024-05-23 12:11PM EDT | 80.00 | 8.64 | 7.10 | 10.70 | -4.16 | -32.50% | 10 | 15 | 38.01% |
| CNC260116C00082500 | 2024-04-02 2:29PM EDT | 82.50 | 10.00 | 9.50 | 10.10 | 0.00 | - | 3 | 3 | 38.46% |
| CNC260116C00085000 | 2024-05-13 3:09PM EDT | 85.00 | 10.45 | 5.70 | 9.50 | 0.00 | - | 18 | 22 | 38.79% |
| CNC260116C00087500 | 2024-05-01 10:06AM EDT | 87.50 | 7.48 | 4.10 | 8.30 | 0.00 | - | 70 | 71 | 37.30% |
| CNC260116C00090000 | 2024-05-24 12:45PM EDT | 90.00 | 7.46 | 3.10 | 6.60 | 0.00 | - | 22 | 171 | 34.21% |
| CNC260116C00095000 | 2024-05-31 12:27PM EDT | 95.00 | 4.10 | 3.30 | 5.30 | +0.40 | +10.81% | 10 | 156 | 33.46% |
| CNC260116C00100000 | 2024-05-16 10:54AM EDT | 100.00 | 5.17 | 2.30 | 4.60 | 0.00 | - | 28 | 59 | 34.02% |
| CNC260116C00105000 | 2024-05-29 9:33AM EDT | 105.00 | 2.10 | 0.80 | 3.80 | 0.00 | - | 2 | 297 | 33.83% |
| CNC260116C00110000 | 2024-04-26 9:45AM EDT | 110.00 | 2.10 | 1.95 | 2.45 | 0.00 | - | 2 | 58 | 30.99% |
| CNC260116C00115000 | 2024-04-11 10:18AM EDT | 115.00 | 1.80 | 2.00 | 2.65 | 0.00 | - | - | 2 | 33.77% |
| CNC260116C00120000 | 2024-05-29 9:31AM EDT | 120.00 | 1.15 | 0.05 | 2.25 | 0.00 | - | 1 | 331 | 33.91% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC260116P00040000 | 2024-04-02 1:37PM EDT | 40.00 | 1.15 | 0.30 | 2.00 | 0.00 | - | 1 | 2 | 42.15% |
| CNC260116P00047500 | 2024-01-02 11:36AM EDT | 47.50 | 1.59 | 1.50 | 1.90 | 0.00 | - | 1 | 0 | 31.76% |
| CNC260116P00050000 | 2024-05-29 9:32AM EDT | 50.00 | 2.00 | 1.10 | 3.40 | 0.00 | - | 2 | 2 | 36.17% |
| CNC260116P00055000 | 2024-04-02 1:50PM EDT | 55.00 | 3.40 | 2.15 | 2.75 | 0.00 | - | 1 | 1 | 27.05% |
| CNC260116P00057500 | 2024-05-07 10:11AM EDT | 57.50 | 2.75 | 1.85 | 4.80 | 0.00 | - | 4 | 16 | 31.85% |
| CNC260116P00060000 | 2024-05-15 1:35PM EDT | 60.00 | 3.00 | 3.10 | 6.40 | 0.00 | - | 3 | 25 | 33.96% |
| CNC260116P00062500 | 2024-05-15 1:10PM EDT | 62.50 | 3.50 | 2.05 | 5.90 | 0.00 | - | 3 | 48 | 28.86% |
| CNC260116P00065000 | 2024-05-16 12:05PM EDT | 65.00 | 4.00 | 3.90 | 7.70 | 0.00 | - | 3 | 266 | 30.92% |
| CNC260116P00067500 | 2024-05-15 3:50PM EDT | 67.50 | 4.70 | 4.40 | 7.60 | 0.00 | - | 3 | 16 | 26.99% |
| CNC260116P00070000 | 2024-05-29 3:39PM EDT | 70.00 | 7.50 | 5.20 | 7.50 | 0.00 | - | 19 | 257 | 23.04% |
| CNC260116P00072500 | 2024-05-20 3:29PM EDT | 72.50 | 6.23 | 6.40 | 8.50 | 0.00 | - | 20 | 129 | 21.99% |
| CNC260116P00075000 | 2024-05-28 9:45AM EDT | 75.00 | 8.01 | 7.10 | 10.70 | 0.00 | - | 1 | 121 | 23.93% |
| CNC260116P00077500 | 2024-05-20 11:46AM EDT | 77.50 | 8.20 | 8.10 | 13.00 | 0.00 | - | 1 | 84 | 25.86% |
| CNC260116P00080000 | 2024-05-21 11:49AM EDT | 80.00 | 9.00 | 9.70 | 14.40 | 0.00 | - | 76 | 254 | 25.06% |
| CNC260116P00082500 | 2024-01-11 2:08PM EDT | 82.50 | 11.00 | 10.80 | 11.50 | 0.00 | - | 130 | 132 | 9.73% |
| CNC260116P00090000 | 2023-12-12 1:44PM EDT | 90.00 | 15.36 | 14.30 | 15.90 | 0.00 | - | - | 1 | 0.00% |
| CNC260116P00095000 | 2024-05-31 12:27PM EDT | 95.00 | 24.27 | 21.00 | 26.00 | +5.88 | +31.97% | 5 | 0 | 24.69% |
| CNC260116P00100000 | 2024-04-26 10:18AM EDT | 100.00 | 28.00 | 23.00 | 28.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNC260116P00105000 | 2024-04-26 3:43PM EDT | 105.00 | 30.95 | 28.00 | 33.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.