La bourse ferme dans 2 h 38 min
CAC 40
6 306,25 -52,49 (-0,83 %) Euro Stoxx 50
3 681,01 -27,38 (-0,74 %) Dow Jones
31 880,24 +618,34 (+1,98 %) EUR/USD
1,0718 +0,0022 (+0,20 %) Gold future
1 853,70 +5,90 (+0,32 %) BTC-EUR
27 293,51 -1 296,84 (-4,54 %)
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’achatpour17 juin 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CERN220617C00062500 | 2021-12-16 2:26PM EDT | 62.50 | 18.70 | 27.70 | 32.50 | 0.00 | - | 1 | 0 | 114.45% |
| CERN220617C00067500 | 2022-01-12 4:25PM EDT | 67.50 | 24.29 | 23.40 | 27.00 | 0.00 | - | 1 | 1 | 80.08% |
| CERN220617C00070000 | 2021-12-15 1:17PM EDT | 70.00 | 10.80 | 20.20 | 25.00 | 0.00 | - | 1 | 2 | 88.67% |
| CERN220617C00072500 | 2021-11-30 2:20PM EDT | 72.50 | 5.00 | 19.00 | 23.50 | 0.00 | - | 2 | 21 | 101.83% |
| CERN220617C00075000 | 2022-01-24 10:44AM EDT | 75.00 | 18.80 | 16.40 | 20.50 | 0.00 | - | 2 | 37 | 83.15% |
| CERN220617C00077500 | 2022-03-16 3:56PM EDT | 77.50 | 16.00 | 14.60 | 18.40 | 0.00 | - | 10 | 1 | 81.67% |
| CERN220617C00080000 | 2022-02-10 11:44AM EDT | 80.00 | 13.89 | 12.30 | 15.70 | 0.00 | - | 41 | 31 | 69.43% |
| CERN220617C00082500 | 2022-03-02 4:46PM EDT | 82.50 | 13.10 | 9.60 | 13.50 | 0.00 | - | 1 | 1 | 65.23% |
| CERN220617C00085000 | 2022-05-17 2:15PM EDT | 85.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| CERN220617C00090000 | 2022-05-20 3:35PM EDT | 90.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,035 | 0.00% |
| CERN220617C00095000 | 2022-05-23 3:55PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 79 | 23,829 | 0.78% |
| CERN220617C00100000 | 2022-05-20 3:35PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 6.25% |
| CERN220617C00105000 | 2021-12-17 1:50PM EDT | 105.00 | 1.65 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 58.96% |
| CERN220617C00115000 | 2021-12-20 12:54PM EDT | 115.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | - | 3 | 65.77% |
Options de ventepour17 juin 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CERN220617P00037500 | 2022-01-03 10:33AM EDT | 37.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 6 | 132.81% |
| CERN220617P00050000 | 2021-12-13 12:10PM EDT | 50.00 | 0.55 | 0.00 | 2.10 | 0.00 | - | 2 | 0 | 170.02% |
| CERN220617P00055000 | 2022-01-05 2:34PM EDT | 55.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 67 | 91.80% |
| CERN220617P00060000 | 2021-12-20 1:44PM EDT | 60.00 | 0.20 | 0.00 | 2.05 | 0.00 | - | 1 | 32 | 127.73% |
| CERN220617P00062500 | 2022-01-24 4:29PM EDT | 62.50 | 0.15 | 0.00 | 2.50 | 0.00 | - | 9 | 23 | 124.85% |
| CERN220617P00065000 | 2022-03-16 3:02PM EDT | 65.00 | 1.00 | 0.00 | 2.05 | 0.00 | - | 6 | 20 | 109.28% |
| CERN220617P00067500 | 2021-12-15 10:50AM EDT | 67.50 | 2.65 | 0.00 | 2.15 | 0.00 | - | 2 | 21 | 101.81% |
| CERN220617P00070000 | 2021-12-15 10:51AM EDT | 70.00 | 3.30 | 0.00 | 2.15 | 0.00 | - | 2 | 16 | 93.16% |
| CERN220617P00072500 | 2022-02-15 10:46AM EDT | 72.50 | 0.80 | 0.00 | 0.20 | 0.00 | - | 1 | 23 | 50.59% |
| CERN220617P00075000 | 2021-12-17 4:31PM EDT | 75.00 | 1.40 | 0.00 | 2.30 | 0.00 | - | 2 | 7 | 78.08% |
| CERN220617P00077500 | 2021-12-13 4:06PM EDT | 77.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CERN220617P00080000 | 2022-05-19 12:16PM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 12.50% |
| CERN220617P00082500 | 2022-02-28 4:57PM EDT | 82.50 | 0.35 | 0.00 | 0.35 | 0.00 | - | 1 | 14 | 37.21% |
| CERN220617P00085000 | 2022-05-19 12:15PM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 264 | 12.50% |
| CERN220617P00090000 | 2022-05-23 3:11PM EDT | 90.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 61 | 7,287 | 3.13% |
| CERN220617P00095000 | 2022-03-02 11:54AM EDT | 95.00 | 2.20 | 0.10 | 3.50 | 0.00 | - | 2 | 2 | 30.69% |
| CERN220617P00100000 | 2022-05-19 2:22PM EDT | 100.00 | 6.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
