La bourse ferme dans 7 h 45 min

Cerner Corporation (CERN)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
92,03-0,18 (-0,20 %)
À la clôture : 04:00PM EST
91,60 -0,43 (-0,47 %)
Échanges après Bourse : 05:31PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CERN220121C000300002021-11-10 6:51AM EST30.0048.7342.2046.000.00-100.00%
CERN220121C000325002021-11-10 6:51AM EST32.5040.3539.7042.600.00-110.00%
CERN220121C000400002021-11-10 6:51AM EST40.0038.0032.2035.100.00-120.00%
CERN220121C000450002022-01-03 3:40PM EST45.0047.550.000.000.00-100.00%
CERN220121C000475002021-11-10 6:51AM EST47.5030.8024.7028.500.00--00.00%
CERN220121C000500002022-01-13 9:30AM EST50.0041.800.000.000.00-200.00%
CERN220121C000550002022-01-18 2:52PM EST55.0037.100.000.000.00-1000.00%
CERN220121C000575002021-11-10 6:51AM EST57.5017.3514.2017.800.00-210.00%
CERN220121C000600002021-12-27 12:13PM EST60.0031.900.000.000.00-100.00%
CERN220121C000625002021-12-17 2:26PM EST62.5027.600.000.000.00-200.00%
CERN220121C000650002022-01-13 9:54AM EST65.0027.300.000.000.00-200.00%
CERN220121C000675002021-12-22 2:28PM EST67.5024.900.000.000.00-3500.00%
CERN220121C000700002022-01-18 3:46PM EST70.0022.000.000.000.00-400.00%
CERN220121C000725002022-01-18 2:39PM EST72.5019.600.000.000.00-5000.00%
CERN220121C000750002022-01-18 1:57PM EST75.0017.200.000.000.00-500.00%
CERN220121C000775002022-01-14 3:22PM EST77.5014.900.000.000.00-400.00%
CERN220121C000800002022-01-10 9:43AM EST80.0012.170.000.000.00-3000.00%
CERN220121C000825002022-01-03 10:04AM EST82.5010.200.000.000.00-100.00%
CERN220121C000850002022-01-14 11:52AM EST85.007.320.000.000.00-500.00%
CERN220121C000875002022-01-18 3:53PM EST87.504.600.000.000.00-200.00%
CERN220121C000900002022-01-18 3:58PM EST90.002.050.000.000.00-4500.00%
CERN220121C000950002022-01-18 2:19PM EST95.000.050.000.000.00-5012.50%
CERN220121C001000002022-01-12 2:25PM EST100.000.100.000.000.00-127025.00%
CERN220121C001050002022-01-07 11:32AM EST105.000.050.000.000.00-3025.00%
CERN220121C001100002022-01-05 2:52PM EST110.000.050.000.000.00-5050.00%
CERN220121C001150002021-12-20 10:42AM EST115.000.050.000.000.00-81050.00%
CERN220121C001200002021-12-20 11:26AM EST120.000.050.000.000.00-95050.00%
CERN220121C001250002021-12-20 2:42PM EST125.000.050.000.000.00--050.00%
Options de ventepour21 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CERN220121P000300002021-12-28 10:23AM EST30.000.030.000.000.00-1050.00%
CERN220121P000325002021-11-10 6:51AM EST32.500.250.002.150.00-14767.19%
CERN220121P000350002021-12-17 9:52AM EST35.000.050.000.000.00-5050.00%
CERN220121P000425002021-11-10 6:51AM EST42.501.050.802.150.00-64637.30%
CERN220121P000450002021-11-10 6:51AM EST45.000.360.000.400.00-19396.88%
CERN220121P000475002021-12-27 2:26PM EST47.500.050.000.000.00-20050.00%
CERN220121P000500002021-12-17 1:14PM EST50.000.050.000.000.00-2050.00%
CERN220121P000525002021-10-25 1:57PM EST52.500.310.001.200.00-228392.58%
CERN220121P000550002021-11-10 6:51AM EST55.000.450.000.750.00-1278331.25%
CERN220121P000575002021-10-18 1:24PM EST57.500.600.000.400.00-71123273.44%
CERN220121P000600002022-01-04 11:51AM EST60.000.050.000.000.00-10050.00%
CERN220121P000625002021-12-20 11:06AM EST62.500.040.000.000.00-1050.00%
CERN220121P000650002022-01-18 9:30AM EST65.000.050.000.000.00-3050.00%
CERN220121P000675002022-01-03 9:57AM EST67.500.050.000.000.00-20050.00%
CERN220121P000700002022-01-03 11:34AM EST70.000.010.000.000.00-40050.00%
CERN220121P000725002022-01-04 12:43PM EST72.500.010.000.000.00-3050.00%
CERN220121P000750002022-01-05 9:43AM EST75.000.150.000.000.00-3050.00%
CERN220121P000775002022-01-06 9:50AM EST77.500.050.000.000.00-1050.00%
CERN220121P000800002022-01-18 1:51PM EST80.000.010.000.000.00-4025.00%
CERN220121P000825002022-01-18 3:11PM EST82.500.050.000.000.00-10025.00%
CERN220121P000850002022-01-07 2:54PM EST85.000.010.000.000.00-4025.00%
CERN220121P000875002022-01-18 12:27PM EST87.500.050.000.000.00-3012.50%
CERN220121P000900002022-01-18 3:46PM EST90.000.050.000.000.00-9406.25%
CERN220121P000950002022-01-18 11:20AM EST95.003.000.000.000.00-100.00%
CERN220121P001000002022-01-05 9:43AM EST100.007.200.000.000.00-300.00%
CERN220121P001050002021-12-22 11:19AM EST105.0012.300.000.000.00-1000.00%
CERN220121P001100002021-11-10 6:51AM EST110.0033.4035.1039.100.00--12760.55%
CERN220121P001150002021-11-10 6:51AM EST115.0038.2039.3043.000.00--4771.48%
CERN220121P001200002022-01-07 12:44PM EST120.0028.000.000.000.00-300.00%