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
61.374,21 +1.253,62 (+2,09%)
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'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240517C00075000 | 2024-05-17 2:52PM EDT | 2024-05-17 | 3.00 | 1.00 | 5.20 | -0.13 | -4.15% | 55 | 1,053 | 216.41% |
| CNC240524C00075000 | 2024-05-07 2:44PM EDT | 2024-05-24 | 2.02 | 2.30 | 3.50 | 0.00 | - | 3 | 190 | 33.15% |
| CNC240531C00075000 | 2024-04-30 12:45PM EDT | 2024-05-31 | 1.40 | 2.40 | 3.90 | 0.00 | - | - | 5 | 32.47% |
| CNC240607C00075000 | 2024-05-09 10:50AM EDT | 2024-06-07 | 2.90 | 2.95 | 5.50 | 0.00 | - | 3 | 5 | 50.39% |
| CNC240621C00075000 | 2024-05-17 11:13AM EDT | 2024-06-21 | 4.20 | 4.00 | 5.30 | -0.10 | -2.33% | 2 | 625 | 37.18% |
| CNC240719C00075000 | 2024-05-16 11:49AM EDT | 2024-07-19 | 4.70 | 4.80 | 5.10 | 0.00 | - | 34 | 276 | 26.22% |
| CNC240816C00075000 | 2024-05-09 11:24AM EDT | 2024-08-16 | 5.45 | 5.80 | 6.10 | 0.00 | - | 5 | 5 | 28.74% |
| CNC240920C00075000 | 2024-05-14 11:53AM EDT | 2024-09-20 | 5.94 | 6.60 | 6.90 | 0.00 | - | 6 | 197 | 29.07% |
| CNC241115C00075000 | 2024-04-30 9:32AM EDT | 2024-11-15 | 6.40 | 8.20 | 8.60 | 0.00 | - | 1 | 15 | 32.28% |
| CNC241220C00075000 | 2024-05-03 1:49PM EDT | 2024-12-20 | 7.40 | 9.00 | 9.30 | 0.00 | - | 20 | 49 | 32.60% |
| CNC250117C00075000 | 2024-05-10 1:32PM EDT | 2025-01-17 | 9.90 | 9.60 | 9.90 | 0.00 | - | 3 | 226 | 33.13% |
| CNC250620C00075000 | 2024-04-30 3:01PM EDT | 2025-06-20 | 10.10 | 12.50 | 13.00 | 0.00 | - | 12 | 155 | 35.88% |
| CNC260116C00075000 | 2024-04-05 3:00PM EDT | 2026-01-16 | 13.20 | 13.30 | 14.20 | 0.00 | - | 4 | 16 | 32.17% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240517P00075000 | 2024-05-13 3:40PM EDT | 2024-05-17 | 0.23 | 0.00 | 0.50 | 0.00 | - | 23 | 1,225 | 75.98% |
| CNC240524P00075000 | 2024-04-29 3:23PM EDT | 2024-05-24 | 2.14 | 0.05 | 0.20 | 0.00 | - | 19 | 19 | 24.90% |
| CNC240531P00075000 | 2024-05-17 1:43PM EDT | 2024-05-31 | 0.23 | 0.00 | 0.30 | -0.07 | -23.33% | 3 | 17 | 20.90% |
| CNC240607P00075000 | 2024-05-13 11:31AM EDT | 2024-06-07 | 0.70 | 0.40 | 0.50 | 0.00 | - | 2 | 2 | 21.09% |
| CNC240621P00075000 | 2024-05-17 2:37PM EDT | 2024-06-21 | 0.70 | 0.60 | 0.70 | -0.20 | -22.22% | 1 | 812 | 19.19% |
| CNC240719P00075000 | 2024-05-17 2:27PM EDT | 2024-07-19 | 1.20 | 1.10 | 1.20 | -0.15 | -11.11% | 3 | 362 | 19.02% |
| CNC240920P00075000 | 2024-05-17 1:46PM EDT | 2024-09-20 | 2.35 | 2.25 | 2.40 | -0.30 | -11.32% | 40 | 161 | 20.74% |
| CNC241115P00075000 | 2024-05-08 11:28AM EDT | 2024-11-15 | 4.30 | 3.20 | 3.50 | 0.00 | - | 32 | 46 | 22.60% |
| CNC250117P00075000 | 2024-05-10 12:43PM EDT | 2025-01-17 | 4.30 | 3.90 | 4.20 | 0.00 | - | 1 | 167 | 22.38% |
| CNC250620P00075000 | 2024-05-15 10:04AM EDT | 2025-06-20 | 5.90 | 5.30 | 5.70 | 0.00 | - | 35 | 35 | 22.36% |
| CNC260116P00075000 | 2024-05-16 3:12PM EDT | 2026-01-16 | 7.35 | 6.70 | 7.20 | 0.00 | - | 30 | 94 | 21.99% |
© 2024 Yahoo. Tutti i diritti riservati.