Italia markets open in 3 hours 22 minutes
Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
38.913,48 +296,38 (+0,77%) EUR/USD
1,0833 +0,0006 (+0,05%) Bitcoin EUR
64.021,18 -538,62 (-0,83%) CMC Crypto 200
1.510,69 -15,73 (-1,03%)
Centene Corporation (CNC)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:65.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240621C00065000 | 2024-04-19 10:50AM EDT | 2024-06-21 | 10.80 | 11.90 | 15.40 | 0.00 | - | 1 | 215 | 81.25% |
| CNC240719C00065000 | 2024-04-24 10:35AM EDT | 2024-07-19 | 11.90 | 12.20 | 15.80 | 0.00 | - | - | 12 | 63.23% |
| CNC240920C00065000 | 2024-04-29 10:10AM EDT | 2024-09-20 | 11.40 | 14.00 | 16.50 | 0.00 | - | 3 | 33 | 49.28% |
| CNC241115C00065000 | 2024-04-15 11:53AM EDT | 2024-11-15 | 13.40 | 15.70 | 16.20 | 0.00 | - | - | 1 | 38.82% |
| CNC241220C00065000 | 2024-05-01 10:18AM EDT | 2024-12-20 | 13.00 | 16.60 | 18.70 | 0.00 | - | - | 2 | 49.34% |
| CNC250117C00065000 | 2024-05-02 11:03AM EDT | 2025-01-17 | 13.41 | 16.20 | 18.60 | 0.00 | - | 6 | 188 | 45.87% |
| CNC250620C00065000 | 2024-03-18 10:53AM EDT | 2025-06-20 | 19.00 | 15.10 | 15.90 | 0.00 | - | 1 | 1 | 24.68% |
| CNC260116C00065000 | 2024-05-22 3:23PM EDT | 2026-01-16 | 22.75 | 20.20 | 24.90 | +5.05 | +28.53% | 35 | 25 | 48.06% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240524P00065000 | 2024-05-15 2:27PM EDT | 2024-05-24 | 0.05 | 0.00 | 2.10 | 0.00 | - | - | 2 | 248.63% |
| CNC240531P00065000 | 2024-05-03 3:51PM EDT | 2024-05-31 | 0.11 | 0.00 | 2.20 | 0.00 | - | 40 | 20 | 119.09% |
| CNC240621P00065000 | 2024-05-03 3:51PM EDT | 2024-06-21 | 0.25 | 0.05 | 0.60 | 0.00 | - | 52 | 279 | 53.96% |
| CNC240719P00065000 | 2024-05-08 3:38PM EDT | 2024-07-19 | 0.31 | 0.05 | 1.85 | 0.00 | - | 6 | 203 | 56.96% |
| CNC240920P00065000 | 2024-05-15 11:50AM EDT | 2024-09-20 | 0.54 | 0.40 | 0.75 | 0.00 | - | 1 | 47 | 28.69% |
| CNC241115P00065000 | 2024-05-22 3:26PM EDT | 2024-11-15 | 1.03 | 0.90 | 1.15 | -0.01 | -0.96% | 2 | 69 | 27.27% |
| CNC241220P00065000 | 2024-05-16 3:39PM EDT | 2024-12-20 | 1.46 | 1.10 | 1.40 | 0.00 | - | - | 41 | 26.75% |
| CNC250117P00065000 | 2024-05-22 1:18PM EDT | 2025-01-17 | 1.55 | 1.40 | 1.65 | -0.10 | -6.06% | 18 | 500 | 26.76% |
| CNC250620P00065000 | 2024-04-16 3:03PM EDT | 2025-06-20 | 4.40 | 2.45 | 2.95 | 0.00 | - | 27 | 136 | 26.81% |
| CNC260116P00065000 | 2024-05-16 12:05PM EDT | 2026-01-16 | 4.00 | 3.70 | 4.20 | 0.00 | - | 3 | 266 | 25.84% |
© 2024 Yahoo. Tutti i diritti riservati.