Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.351,46 +1.285,90 (+2,14%)
Centene Corporation (CNC)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:70.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240517C00070000 | 2024-05-17 12:57PM EDT | 2024-05-17 | 8.22 | 6.00 | 10.00 | +0.67 | +8.87% | 20 | 180 | 321.78% |
| CNC240524C00070000 | 2024-05-01 9:39AM EDT | 2024-05-24 | 3.60 | 7.00 | 10.10 | 0.00 | - | - | 1 | 66.41% |
| CNC240621C00070000 | 2024-05-17 12:57PM EDT | 2024-06-21 | 8.52 | 6.90 | 10.00 | +0.42 | +5.19% | 20 | 334 | 53.61% |
| CNC240719C00070000 | 2024-05-10 9:59AM EDT | 2024-07-19 | 9.50 | 9.00 | 9.60 | 0.00 | - | 2 | 129 | 36.11% |
| CNC240816C00070000 | 2024-05-09 12:48PM EDT | 2024-08-16 | 9.20 | 9.60 | 11.90 | 0.00 | - | 1 | 1 | 48.45% |
| CNC240920C00070000 | 2024-05-16 12:09PM EDT | 2024-09-20 | 10.30 | 9.70 | 12.00 | 0.00 | - | 1 | 62 | 41.87% |
| CNC241115C00070000 | 2024-05-17 11:09AM EDT | 2024-11-15 | 11.60 | 11.60 | 12.10 | -1.50 | -11.45% | 1 | 1 | 35.41% |
| CNC241220C00070000 | 2024-05-16 3:31PM EDT | 2024-12-20 | 12.20 | 12.20 | 12.90 | 0.00 | - | 7 | 8 | 36.29% |
| CNC250117C00070000 | 2024-05-10 11:51AM EDT | 2025-01-17 | 13.41 | 13.00 | 13.30 | 0.00 | - | 1 | 269 | 35.96% |
| CNC250620C00070000 | 2024-05-15 12:06PM EDT | 2025-06-20 | 16.10 | 15.30 | 16.30 | 0.00 | - | 1 | 11 | 38.57% |
| CNC260116C00070000 | 2024-03-25 11:51AM EDT | 2026-01-16 | 19.10 | 16.10 | 20.50 | 0.00 | - | 11 | 21 | 42.87% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240517P00070000 | 2024-05-14 3:39PM EDT | 2024-05-17 | 0.08 | 0.00 | 2.10 | 0.00 | - | 44 | 1,189 | 245.70% |
| CNC240524P00070000 | 2024-05-06 12:32PM EDT | 2024-05-24 | 0.24 | 0.00 | 1.85 | 0.00 | - | 1 | 22 | 82.72% |
| CNC240531P00070000 | 2024-05-02 2:55PM EDT | 2024-05-31 | 0.45 | 0.05 | 1.00 | 0.00 | - | 3 | 13 | 62.26% |
| CNC240607P00070000 | 2024-05-13 12:07PM EDT | 2024-06-07 | 0.12 | 0.10 | 0.40 | 0.00 | - | 15 | 21 | 37.65% |
| CNC240621P00070000 | 2024-05-15 11:32AM EDT | 2024-06-21 | 0.20 | 0.10 | 0.20 | 0.00 | - | 2 | 579 | 24.46% |
| CNC240628P00070000 | 2024-05-13 3:50PM EDT | 2024-06-28 | 0.40 | 0.20 | 2.55 | 0.00 | - | 1 | 1 | 56.32% |
| CNC240719P00070000 | 2024-05-16 1:07PM EDT | 2024-07-19 | 0.45 | 0.30 | 0.45 | 0.00 | - | 1 | 613 | 22.88% |
| CNC240920P00070000 | 2024-05-02 12:02PM EDT | 2024-09-20 | 2.21 | 1.00 | 2.15 | 0.00 | - | 1 | 240 | 30.03% |
| CNC241115P00070000 | 2024-05-17 9:45AM EDT | 2024-11-15 | 2.15 | 1.80 | 2.05 | -1.47 | -40.61% | 20 | 27 | 24.44% |
| CNC250117P00070000 | 2024-05-16 3:12PM EDT | 2025-01-17 | 2.87 | 2.45 | 2.70 | 0.00 | - | 30 | 1,874 | 24.28% |
| CNC250620P00070000 | 2024-05-07 2:38PM EDT | 2025-06-20 | 4.82 | 3.70 | 4.10 | 0.00 | - | 27 | 153 | 24.18% |
| CNC260116P00070000 | 2024-05-16 1:29PM EDT | 2026-01-16 | 5.60 | 5.10 | 6.20 | 0.00 | - | 16 | 238 | 25.57% |
© 2024 Yahoo. Tutti i diritti riservati.