Italia markets close in 2 hours 46 minutes
FTSE MIB
34.395,97 -274,09 (-0,79%) Dow Jones
38.571,03 -115,27 (-0,30%) Nasdaq
16.828,67 +93,67 (+0,56%) Nikkei 225
38.837,46 -85,54 (-0,22%) Petrolio
73,08 -1,14 (-1,54%) Bitcoin EUR
63.524,86 -628,71 (-0,98%)
Centene Corporation (CNC)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:70.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240607C00070000 | 2024-05-31 3:36PM EDT | 2024-06-07 | 1.48 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 0.00% |
| CNC240614C00070000 | 2024-06-03 10:37AM EDT | 2024-06-14 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 264 | 0.00% |
| CNC240621C00070000 | 2024-05-30 12:05PM EDT | 2024-06-21 | 1.65 | 0.00 | 0.00 | 0.00 | - | 79 | 320 | 0.00% |
| CNC240628C00070000 | 2024-05-30 11:36AM EDT | 2024-06-28 | 1.85 | 0.00 | 0.00 | 0.00 | - | 15 | 14 | 0.00% |
| CNC240705C00070000 | 2024-05-29 9:59AM EDT | 2024-07-05 | 1.61 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| CNC240719C00070000 | 2024-05-31 3:30PM EDT | 2024-07-19 | 3.16 | 0.00 | 0.00 | 0.00 | - | 158 | 213 | 0.00% |
| CNC240816C00070000 | 2024-06-03 12:45PM EDT | 2024-08-16 | 4.23 | 0.00 | 0.00 | 0.00 | - | 201 | 206 | 0.00% |
| CNC240920C00070000 | 2024-05-31 3:55PM EDT | 2024-09-20 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| CNC241115C00070000 | 2024-06-03 9:33AM EDT | 2024-11-15 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| CNC241220C00070000 | 2024-05-21 10:02AM EDT | 2024-12-20 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| CNC250117C00070000 | 2024-05-30 9:30AM EDT | 2025-01-17 | 7.18 | 0.00 | 0.00 | 0.00 | - | 1 | 270 | 0.00% |
| CNC250620C00070000 | 2024-05-23 1:55PM EDT | 2025-06-20 | 14.85 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| CNC260116C00070000 | 2024-05-31 3:23PM EDT | 2026-01-16 | 13.60 | 0.00 | 0.00 | 0.00 | - | 13 | 34 | 0.00% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240607P00070000 | 2024-06-03 11:42AM EDT | 2024-06-07 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 34 | 3.13% |
| CNC240614P00070000 | 2024-06-03 1:59PM EDT | 2024-06-14 | 0.90 | 0.00 | 0.00 | 0.00 | - | 11 | 31 | 3.13% |
| CNC240621P00070000 | 2024-06-03 11:54AM EDT | 2024-06-21 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 915 | 1.56% |
| CNC240628P00070000 | 2024-05-28 11:07AM EDT | 2024-06-28 | 0.58 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 1.56% |
| CNC240719P00070000 | 2024-06-03 11:59AM EDT | 2024-07-19 | 1.90 | 0.00 | 0.00 | 0.00 | - | 15 | 627 | 1.56% |
| CNC240816P00070000 | 2024-06-03 9:48AM EDT | 2024-08-16 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.78% |
| CNC240920P00070000 | 2024-06-03 12:27PM EDT | 2024-09-20 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 246 | 0.78% |
| CNC241115P00070000 | 2024-05-29 2:20PM EDT | 2024-11-15 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.78% |
| CNC241220P00070000 | 2024-05-24 3:20PM EDT | 2024-12-20 | 3.10 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.78% |
| CNC250117P00070000 | 2024-05-20 3:29PM EDT | 2025-01-17 | 2.64 | 0.00 | 0.00 | 0.00 | - | 13 | 1,861 | 0.78% |
| CNC250620P00070000 | 2024-05-24 3:41PM EDT | 2025-06-20 | 4.73 | 0.00 | 0.00 | 0.00 | - | 8 | 159 | 0.39% |
| CNC260116P00070000 | 2024-05-29 3:39PM EDT | 2026-01-16 | 7.50 | 0.00 | 0.00 | 0.00 | - | 19 | 257 | 0.39% |
© 2024 Yahoo. Tutti i diritti riservati.