Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.393,28 -2.034,64 (-3,48%)
Centene Corporation (CNC)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240510C00068000 | 2024-04-12 11:00AM EDT | 68.00 | 4.90 | 7.80 | 11.80 | 0.00 | - | 24 | 24 | 106.25% |
| CNC240510C00069000 | 2024-05-06 12:42PM EDT | 69.00 | 6.13 | 7.00 | 10.90 | 0.00 | - | 1 | 1 | 150.39% |
| CNC240510C00070000 | 2024-05-01 12:26PM EDT | 70.00 | 3.40 | 5.80 | 10.00 | 0.00 | - | 1 | 22 | 125.39% |
| CNC240510C00071000 | 2024-05-10 3:49PM EDT | 71.00 | 6.92 | 5.60 | 8.80 | +2.77 | +66.75% | 19 | 182 | 157.03% |
| CNC240510C00072000 | 2024-05-08 9:55AM EDT | 72.00 | 4.25 | 3.80 | 7.80 | 0.00 | - | 10 | 26 | 65.63% |
| CNC240510C00073000 | 2024-05-09 2:44PM EDT | 73.00 | 5.56 | 2.85 | 5.80 | +1.39 | +33.33% | 1 | 24 | 176.17% |
| CNC240510C00074000 | 2024-05-10 1:31PM EDT | 74.00 | 4.08 | 2.00 | 6.00 | +1.73 | +73.62% | 5 | 33 | 83.59% |
| CNC240510C00075000 | 2024-05-08 2:12PM EDT | 75.00 | 3.60 | 1.60 | 4.60 | +2.45 | +213.04% | 6 | 30 | 77.34% |
| CNC240510C00076000 | 2024-05-10 3:18PM EDT | 76.00 | 1.95 | 1.50 | 2.05 | +0.60 | +44.44% | 26 | 101 | 54.88% |
| CNC240510C00077000 | 2024-05-10 2:58PM EDT | 77.00 | 1.07 | 0.05 | 2.05 | +0.77 | +256.67% | 24 | 273 | 100.59% |
| CNC240510C00078000 | 2024-05-10 3:41PM EDT | 78.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 6 | 28 | 7.91% |
| CNC240510C00079000 | 2024-05-09 3:33PM EDT | 79.00 | 0.28 | 0.00 | 0.05 | 0.00 | - | 5 | 19 | 23.83% |
| CNC240510C00080000 | 2024-05-09 10:52AM EDT | 80.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 50.00% |
| CNC240510C00081000 | 2024-04-22 11:00AM EDT | 81.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | - | 1 | 111.91% |
| CNC240510C00082000 | 2024-05-08 3:35PM EDT | 82.00 | 0.11 | 0.00 | 0.20 | +0.06 | +120.00% | 8 | 18 | 70.31% |
| CNC240510C00083000 | 2024-05-09 9:41AM EDT | 83.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 8 | 8 | 145.90% |
| CNC240510C00084000 | 2024-05-06 10:04AM EDT | 84.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 32 | 82.03% |
| CNC240510C00086000 | 2024-05-07 10:27AM EDT | 86.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 29 | 190.82% |
| CNC240510C00087000 | 2024-05-01 10:28AM EDT | 87.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | - | 1 | 199.80% |
| CNC240510C00088000 | 2024-05-03 10:19AM EDT | 88.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 60 | 60 | 120.31% |
| CNC240510C00089000 | 2024-05-06 9:35AM EDT | 89.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 106 | 157 | 129.69% |
| CNC240510C00090000 | 2024-05-06 9:33AM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 180 | 216 | 138.28% |
| CNC240510C00091000 | 2024-05-03 9:51AM EDT | 91.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 20 | 20 | 256.45% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240510P00059000 | 2024-05-02 9:36AM EDT | 59.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 9 | 468.56% |
| CNC240510P00060000 | 2024-04-30 1:12PM EDT | 60.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | - | 20 | 447.66% |
| CNC240510P00061000 | 2024-05-03 9:45AM EDT | 61.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 50 | 51 | 426.56% |
| CNC240510P00062000 | 2024-05-03 9:50AM EDT | 62.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 20 | 220.31% |
| CNC240510P00063000 | 2024-05-03 10:22AM EDT | 63.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 111 | 152 | 194.53% |
| CNC240510P00064000 | 2024-05-06 3:57PM EDT | 64.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 24 | 34 | 362.11% |
| CNC240510P00065000 | 2024-05-06 10:03AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 153.13% |
| CNC240510P00066000 | 2024-05-07 9:33AM EDT | 66.00 | 0.12 | 0.00 | 0.95 | 0.00 | - | 20 | 45 | 251.17% |
| CNC240510P00067000 | 2024-05-07 3:42PM EDT | 67.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5,017 | 130.47% |
| CNC240510P00068000 | 2024-05-07 11:21AM EDT | 68.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 12 | 14 | 216.60% |
| CNC240510P00069000 | 2024-05-06 3:04PM EDT | 69.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 185.94% |
| CNC240510P00070000 | 2024-05-03 11:29AM EDT | 70.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 43 | 169.53% |
| CNC240510P00071000 | 2024-04-29 12:29PM EDT | 71.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 14 | 15 | 185.74% |
| CNC240510P00072000 | 2024-05-07 9:32AM EDT | 72.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 67 | 135.94% |
| CNC240510P00073000 | 2024-05-09 2:13PM EDT | 73.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 24 | 147.85% |
| CNC240510P00074000 | 2024-05-10 12:05PM EDT | 74.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 11 | 101 | 63.67% |
| CNC240510P00075000 | 2024-05-07 2:52PM EDT | 75.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 159 | 186 | 108.01% |
| CNC240510P00076000 | 2024-04-30 1:48PM EDT | 76.00 | 2.65 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 86.62% |
| CNC240510P00077000 | 2024-05-09 3:33PM EDT | 77.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 5 | 11 | 17.77% |
| CNC240510P00078000 | 2024-05-02 3:41PM EDT | 78.00 | 4.00 | 0.00 | 1.40 | 0.00 | - | 7 | 5 | 79.49% |
| CNC240510P00079000 | 2024-05-09 11:29AM EDT | 79.00 | 2.30 | 0.55 | 1.60 | 0.00 | - | 4 | 4 | 52.73% |
© 2024 Yahoo. Tutti i diritti riservati.