La bourse ferme dans 3 h 50 min

Cerner Corporation (CERN)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
94,10+0,17 (+0,18 %)
À la clôture : 04:00PM EDT
93,92 -0,18 (-0,19 %)
Avant Bourse : 04:38AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CERN230120C000400002021-11-10 7:51AM EDT40.0036.0032.0037.000.00-570.00%
CERN230120C000450002021-12-03 12:05PM EDT45.0027.9046.0050.500.00-1066.87%
CERN230120C000475002021-11-10 7:51AM EDT47.5026.1225.0027.500.00-110.00%
CERN230120C000500002021-12-22 12:26PM EDT50.0040.9439.7043.900.00-670.00%
CERN230120C000550002022-02-03 10:32AM EDT55.0037.0036.2041.000.00-3356.03%
CERN230120C000575002021-11-10 7:51AM EDT57.5022.1016.8018.900.00--10.00%
CERN230120C000600002022-03-17 3:59PM EDT60.0033.7032.0035.900.00-1048.01%
CERN230120C000625002021-11-10 7:51AM EDT62.5018.2013.0017.000.00--00.00%
CERN230120C000650002021-12-20 12:16PM EDT65.0025.9025.0029.500.00-11828.08%
CERN230120C000675002021-11-10 7:51AM EDT67.5011.409.0013.000.00-590.00%
CERN230120C000700002022-01-21 2:17PM EDT70.0021.6020.1024.500.00-12123.34%
CERN230120C000725002021-12-22 1:54PM EDT72.5019.9017.6022.000.00-114321.07%
CERN230120C000750002022-03-29 11:31AM EDT75.0020.9517.3020.700.00-107527.95%
CERN230120C000775002022-02-23 12:38PM EDT77.5016.8014.5019.500.00-42031.84%
CERN230120C000800002022-04-29 2:25PM EDT80.0015.240.000.000.00-41,7890.00%
CERN230120C000825002022-02-25 11:46AM EDT82.5012.100.0014.000.00-58223.24%
CERN230120C000850002022-05-06 9:34AM EDT85.0010.100.000.000.00-45430.00%
CERN230120C000875002022-01-12 10:30AM EDT87.507.000.000.000.00-107610.00%
CERN230120C000900002022-05-23 10:33AM EDT90.004.900.000.000.00-29,9370.00%
CERN230120C000950002022-05-20 1:39PM EDT95.000.250.000.000.00-112,9730.39%
CERN230120C001000002022-04-27 12:58PM EDT100.000.050.000.000.00-1901.56%
CERN230120C001050002022-04-27 12:58PM EDT105.000.050.000.000.00-193.13%
CERN230120C001100002022-04-11 3:49PM EDT110.000.050.002.400.00-117024.05%
CERN230120C001150002021-12-20 11:06AM EDT115.000.050.005.000.00-82538.06%
CERN230120C001200002021-12-20 11:05AM EDT120.000.100.055.000.00-1014741.79%
CERN230120C001300002021-12-20 2:06PM EDT130.000.200.001.750.00--133.58%
Options de ventepour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CERN230120P000375002021-11-10 7:51AM EDT37.500.750.304.100.00--091.46%
CERN230120P000400002021-11-10 7:51AM EDT40.000.630.001.600.00-14266.72%
CERN230120P000425002021-12-16 4:58PM EDT42.500.600.005.000.00-1183.79%
CERN230120P000450002021-12-20 11:07AM EDT45.000.150.000.250.00-7846.92%
CERN230120P000475002021-12-03 1:09PM EDT47.502.400.005.000.00-1173.97%
CERN230120P000500002022-04-04 2:11PM EDT50.000.050.002.100.00-51254.66%
CERN230120P000550002021-12-13 12:43PM EDT55.002.400.002.350.00-21759.85%
CERN230120P000575002021-12-14 1:28PM EDT57.502.300.005.000.00-21057.13%
CERN230120P000600002021-12-20 4:07PM EDT60.000.300.001.300.00-104643.73%
CERN230120P000625002022-05-13 3:04PM EDT62.500.290.000.000.00-14612.50%
CERN230120P000650002021-12-20 11:05AM EDT65.000.400.005.000.00-104560.74%
CERN230120P000675002022-03-21 9:30AM EDT67.500.400.000.000.00-17296.25%
CERN230120P000700002022-04-25 9:40AM EDT70.000.770.000.000.00-2686.25%
CERN230120P000725002022-03-28 10:50AM EDT72.500.400.000.800.00-104325.05%
CERN230120P000750002022-02-04 4:57PM EDT75.001.500.004.800.00-31944.17%
CERN230120P000775002022-05-17 2:07PM EDT77.501.720.000.000.00-2136.25%
CERN230120P000800002022-05-13 3:51PM EDT80.000.950.000.000.00-501406.25%
CERN230120P000825002022-04-18 1:57PM EDT82.501.150.002.100.00-711421.91%
CERN230120P000850002022-05-20 2:12PM EDT85.000.950.000.000.00-54763.13%
CERN230120P000875002022-04-27 12:21PM EDT87.501.800.000.000.00-12761.56%
CERN230120P000900002022-05-19 3:36PM EDT90.001.300.000.000.00-11821.56%
CERN230120P000950002022-04-28 12:15PM EDT95.001.000.000.000.00-1530.00%
CERN230120P001100002021-11-10 7:51AM EDT110.0041.4034.5039.500.00--387.51%
CERN230120P001150002021-11-10 7:51AM EDT115.0039.3040.0044.000.00--391.97%