La bourse ferme dans 3 h 50 min
CAC 40
6 307,65 -51,09 (-0,80 %) Euro Stoxx 50
3 682,19 -26,20 (-0,71 %) Dow Jones
31 880,24 +618,34 (+1,98 %) EUR/USD
1,0719 +0,0023 (+0,21 %) Gold future
1 856,70 +8,90 (+0,48 %) BTC-EUR
27 314,15 -1 258,03 (-4,40 %)
Cerner Corporation (CERN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour20 janvier 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CERN230120C00040000 | 2021-11-10 7:51AM EDT | 40.00 | 36.00 | 32.00 | 37.00 | 0.00 | - | 5 | 7 | 0.00% |
| CERN230120C00045000 | 2021-12-03 12:05PM EDT | 45.00 | 27.90 | 46.00 | 50.50 | 0.00 | - | 1 | 0 | 66.87% |
| CERN230120C00047500 | 2021-11-10 7:51AM EDT | 47.50 | 26.12 | 25.00 | 27.50 | 0.00 | - | 1 | 1 | 0.00% |
| CERN230120C00050000 | 2021-12-22 12:26PM EDT | 50.00 | 40.94 | 39.70 | 43.90 | 0.00 | - | 6 | 7 | 0.00% |
| CERN230120C00055000 | 2022-02-03 10:32AM EDT | 55.00 | 37.00 | 36.20 | 41.00 | 0.00 | - | 3 | 3 | 56.03% |
| CERN230120C00057500 | 2021-11-10 7:51AM EDT | 57.50 | 22.10 | 16.80 | 18.90 | 0.00 | - | - | 1 | 0.00% |
| CERN230120C00060000 | 2022-03-17 3:59PM EDT | 60.00 | 33.70 | 32.00 | 35.90 | 0.00 | - | 1 | 0 | 48.01% |
| CERN230120C00062500 | 2021-11-10 7:51AM EDT | 62.50 | 18.20 | 13.00 | 17.00 | 0.00 | - | - | 0 | 0.00% |
| CERN230120C00065000 | 2021-12-20 12:16PM EDT | 65.00 | 25.90 | 25.00 | 29.50 | 0.00 | - | 1 | 18 | 28.08% |
| CERN230120C00067500 | 2021-11-10 7:51AM EDT | 67.50 | 11.40 | 9.00 | 13.00 | 0.00 | - | 5 | 9 | 0.00% |
| CERN230120C00070000 | 2022-01-21 2:17PM EDT | 70.00 | 21.60 | 20.10 | 24.50 | 0.00 | - | 1 | 21 | 23.34% |
| CERN230120C00072500 | 2021-12-22 1:54PM EDT | 72.50 | 19.90 | 17.60 | 22.00 | 0.00 | - | 11 | 43 | 21.07% |
| CERN230120C00075000 | 2022-03-29 11:31AM EDT | 75.00 | 20.95 | 17.30 | 20.70 | 0.00 | - | 10 | 75 | 27.95% |
| CERN230120C00077500 | 2022-02-23 12:38PM EDT | 77.50 | 16.80 | 14.50 | 19.50 | 0.00 | - | 4 | 20 | 31.84% |
| CERN230120C00080000 | 2022-04-29 2:25PM EDT | 80.00 | 15.24 | 0.00 | 0.00 | 0.00 | - | 4 | 1,789 | 0.00% |
| CERN230120C00082500 | 2022-02-25 11:46AM EDT | 82.50 | 12.10 | 0.00 | 14.00 | 0.00 | - | 5 | 82 | 23.24% |
| CERN230120C00085000 | 2022-05-06 9:34AM EDT | 85.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 4 | 543 | 0.00% |
| CERN230120C00087500 | 2022-01-12 10:30AM EDT | 87.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 10 | 761 | 0.00% |
| CERN230120C00090000 | 2022-05-23 10:33AM EDT | 90.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 9,937 | 0.00% |
| CERN230120C00095000 | 2022-05-20 1:39PM EDT | 95.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 12,973 | 0.39% |
| CERN230120C00100000 | 2022-04-27 12:58PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 1.56% |
| CERN230120C00105000 | 2022-04-27 12:58PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 3.13% |
| CERN230120C00110000 | 2022-04-11 3:49PM EDT | 110.00 | 0.05 | 0.00 | 2.40 | 0.00 | - | 1 | 170 | 24.05% |
| CERN230120C00115000 | 2021-12-20 11:06AM EDT | 115.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | 8 | 25 | 38.06% |
| CERN230120C00120000 | 2021-12-20 11:05AM EDT | 120.00 | 0.10 | 0.05 | 5.00 | 0.00 | - | 10 | 147 | 41.79% |
| CERN230120C00130000 | 2021-12-20 2:06PM EDT | 130.00 | 0.20 | 0.00 | 1.75 | 0.00 | - | - | 1 | 33.58% |
Options de ventepour20 janvier 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CERN230120P00037500 | 2021-11-10 7:51AM EDT | 37.50 | 0.75 | 0.30 | 4.10 | 0.00 | - | - | 0 | 91.46% |
| CERN230120P00040000 | 2021-11-10 7:51AM EDT | 40.00 | 0.63 | 0.00 | 1.60 | 0.00 | - | 1 | 42 | 66.72% |
| CERN230120P00042500 | 2021-12-16 4:58PM EDT | 42.50 | 0.60 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 83.79% |
| CERN230120P00045000 | 2021-12-20 11:07AM EDT | 45.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 7 | 8 | 46.92% |
| CERN230120P00047500 | 2021-12-03 1:09PM EDT | 47.50 | 2.40 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 73.97% |
| CERN230120P00050000 | 2022-04-04 2:11PM EDT | 50.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 5 | 12 | 54.66% |
| CERN230120P00055000 | 2021-12-13 12:43PM EDT | 55.00 | 2.40 | 0.00 | 2.35 | 0.00 | - | 2 | 17 | 59.85% |
| CERN230120P00057500 | 2021-12-14 1:28PM EDT | 57.50 | 2.30 | 0.00 | 5.00 | 0.00 | - | 2 | 10 | 57.13% |
| CERN230120P00060000 | 2021-12-20 4:07PM EDT | 60.00 | 0.30 | 0.00 | 1.30 | 0.00 | - | 10 | 46 | 43.73% |
| CERN230120P00062500 | 2022-05-13 3:04PM EDT | 62.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 12.50% |
| CERN230120P00065000 | 2021-12-20 11:05AM EDT | 65.00 | 0.40 | 0.00 | 5.00 | 0.00 | - | 10 | 45 | 60.74% |
| CERN230120P00067500 | 2022-03-21 9:30AM EDT | 67.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 17 | 29 | 6.25% |
| CERN230120P00070000 | 2022-04-25 9:40AM EDT | 70.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 6.25% |
| CERN230120P00072500 | 2022-03-28 10:50AM EDT | 72.50 | 0.40 | 0.00 | 0.80 | 0.00 | - | 10 | 43 | 25.05% |
| CERN230120P00075000 | 2022-02-04 4:57PM EDT | 75.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 3 | 19 | 44.17% |
| CERN230120P00077500 | 2022-05-17 2:07PM EDT | 77.50 | 1.72 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 6.25% |
| CERN230120P00080000 | 2022-05-13 3:51PM EDT | 80.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 50 | 140 | 6.25% |
| CERN230120P00082500 | 2022-04-18 1:57PM EDT | 82.50 | 1.15 | 0.00 | 2.10 | 0.00 | - | 7 | 114 | 21.91% |
| CERN230120P00085000 | 2022-05-20 2:12PM EDT | 85.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 476 | 3.13% |
| CERN230120P00087500 | 2022-04-27 12:21PM EDT | 87.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 276 | 1.56% |
| CERN230120P00090000 | 2022-05-19 3:36PM EDT | 90.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 182 | 1.56% |
| CERN230120P00095000 | 2022-04-28 12:15PM EDT | 95.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| CERN230120P00110000 | 2021-11-10 7:51AM EDT | 110.00 | 41.40 | 34.50 | 39.50 | 0.00 | - | - | 3 | 87.51% |
| CERN230120P00115000 | 2021-11-10 7:51AM EDT | 115.00 | 39.30 | 40.00 | 44.00 | 0.00 | - | - | 3 | 91.97% |
