Italia markets open in 1 hour 11 minutes
Dow Jones
38.571,03 -115,27 (-0,30%) Nasdaq
16.828,67 +93,67 (+0,56%) Nikkei 225
38.813,64 -109,36 (-0,28%) EUR/USD
1,0908 +0,0001 (+0,01%) Bitcoin EUR
63.272,64 +275,05 (+0,44%) CMC Crypto 200
1.445,83 -22,10 (-1,51%)
Centene Corporation (CNC)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:75.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240607C00075000 | 2024-05-31 10:36AM EDT | 2024-06-07 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CNC240614C00075000 | 2024-06-03 12:50PM EDT | 2024-06-14 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CNC240621C00075000 | 2024-06-03 11:06AM EDT | 2024-06-21 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CNC240628C00075000 | 2024-06-03 2:17PM EDT | 2024-06-28 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CNC240719C00075000 | 2024-06-03 12:01PM EDT | 2024-07-19 | 1.00 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| CNC240816C00075000 | 2024-05-31 3:40PM EDT | 2024-08-16 | 2.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| CNC240920C00075000 | 2024-05-29 10:03AM EDT | 2024-09-20 | 2.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| CNC241115C00075000 | 2024-05-30 11:51AM EDT | 2024-11-15 | 3.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CNC241220C00075000 | 2024-05-30 10:31AM EDT | 2024-12-20 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CNC250117C00075000 | 2024-06-03 11:36AM EDT | 2025-01-17 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CNC250620C00075000 | 2024-04-30 3:01PM EDT | 2025-06-20 | 10.10 | 6.70 | 8.80 | 0.00 | - | 12 | 155 | 35.82% |
| CNC260116C00075000 | 2024-04-05 3:00PM EDT | 2026-01-16 | 13.20 | 13.30 | 14.20 | 0.00 | - | 4 | 16 | 43.82% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240607P00075000 | 2024-05-17 2:21PM EDT | 2024-06-07 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CNC240614P00075000 | 2024-05-16 9:32AM EDT | 2024-06-14 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CNC240621P00075000 | 2024-06-03 3:11PM EDT | 2024-06-21 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CNC240628P00075000 | 2024-05-31 11:07AM EDT | 2024-06-28 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNC240719P00075000 | 2024-06-03 10:47AM EDT | 2024-07-19 | 4.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CNC240816P00075000 | 2024-05-17 11:40AM EDT | 2024-08-16 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNC240920P00075000 | 2024-05-28 1:56PM EDT | 2024-09-20 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNC241115P00075000 | 2024-05-28 1:55PM EDT | 2024-11-15 | 5.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CNC241220P00075000 | 2024-05-29 2:52PM EDT | 2024-12-20 | 7.60 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| CNC250117P00075000 | 2024-05-29 10:59AM EDT | 2025-01-17 | 7.60 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| CNC250620P00075000 | 2024-05-15 10:04AM EDT | 2025-06-20 | 5.90 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| CNC260116P00075000 | 2024-05-28 9:45AM EDT | 2026-01-16 | 8.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.