La bourse est fermée
Dow Jones
38 840,09 +164,41 (+0,43 %) Nasdaq
16 297,13 +140,80 (+0,87 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0777 +0,0010 (+0,10 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
58 553,20 -892,25 (-1,50 %)
Centene Corporation (CNC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:32PM EDT. Marché ouvert.
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240510C00068000 | 2024-04-12 11:00AM EDT | 68.00 | 4.90 | 6.90 | 9.00 | 0.00 | - | 24 | 24 | 94.68% |
| CNC240510C00069000 | 2024-05-06 12:42PM EDT | 69.00 | 6.13 | 6.00 | 7.40 | +0.02 | +0.33% | 1 | 1 | 74.41% |
| CNC240510C00070000 | 2024-05-01 12:26PM EDT | 70.00 | 3.40 | 5.00 | 5.30 | 0.00 | - | 1 | 22 | 43.75% |
| CNC240510C00071000 | 2024-05-03 3:49PM EDT | 71.00 | 4.15 | 4.00 | 4.30 | 0.00 | - | 19 | 182 | 37.01% |
| CNC240510C00072000 | 2024-05-03 9:36AM EDT | 72.00 | 2.00 | 3.00 | 3.30 | 0.00 | - | 1 | 26 | 30.08% |
| CNC240510C00073000 | 2024-05-03 10:39AM EDT | 73.00 | 1.60 | 2.15 | 2.30 | 0.00 | - | 1 | 24 | 22.95% |
| CNC240510C00074000 | 2024-05-03 2:10PM EDT | 74.00 | 1.45 | 1.35 | 1.50 | 0.00 | - | 1 | 33 | 22.66% |
| CNC240510C00075000 | 2024-05-06 1:11PM EDT | 75.00 | 0.75 | 0.70 | 0.80 | +0.18 | +31.58% | 21 | 43 | 20.46% |
| CNC240510C00076000 | 2024-05-06 12:11PM EDT | 76.00 | 0.30 | 0.30 | 0.40 | -0.15 | -33.33% | 18 | 102 | 21.14% |
| CNC240510C00077000 | 2024-05-06 12:03PM EDT | 77.00 | 0.20 | 0.15 | 0.20 | -0.05 | -20.00% | 53 | 160 | 22.75% |
| CNC240510C00078000 | 2024-05-06 9:32AM EDT | 78.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 6 | 22 | 27.34% |
| CNC240510C00079000 | 2024-05-01 9:32AM EDT | 79.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 14 | 33.79% |
| CNC240510C00080000 | 2024-04-29 12:20PM EDT | 80.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 20 | 8 | 35.94% |
| CNC240510C00081000 | 2024-04-22 11:00AM EDT | 81.00 | 0.40 | 0.05 | 0.65 | 0.00 | - | - | 1 | 57.42% |
| CNC240510C00082000 | 2024-04-25 12:36PM EDT | 82.00 | 0.35 | 0.05 | 0.10 | +0.14 | +66.67% | 1 | 11 | 46.48% |
| CNC240510C00084000 | 2024-05-06 10:04AM EDT | 84.00 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 1 | 31 | 53.52% |
| CNC240510C00086000 | 2024-05-03 12:00PM EDT | 86.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 24 | 24 | 65.82% |
| CNC240510C00087000 | 2024-05-01 10:28AM EDT | 87.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 93.75% |
| CNC240510C00088000 | 2024-05-03 10:19AM EDT | 88.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 60 | 60 | 66.41% |
| CNC240510C00089000 | 2024-05-06 9:35AM EDT | 89.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 106 | 51 | 64.06% |
| CNC240510C00090000 | 2024-05-06 9:33AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 180 | 36 | 67.19% |
| CNC240510C00091000 | 2024-05-03 9:51AM EDT | 91.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 113.97% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240510P00059000 | 2024-05-02 9:36AM EDT | 59.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 9 | 143.75% |
| CNC240510P00060000 | 2024-04-30 1:12PM EDT | 60.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 20 | 135.74% |
| CNC240510P00061000 | 2024-05-03 9:45AM EDT | 61.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 50 | 51 | 127.93% |
| CNC240510P00062000 | 2024-05-03 9:50AM EDT | 62.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 20 | 86.33% |
| CNC240510P00063000 | 2024-05-03 10:22AM EDT | 63.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 111 | 152 | 75.00% |
| CNC240510P00064000 | 2024-05-06 10:33AM EDT | 64.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 22 | 10 | 74.22% |
| CNC240510P00065000 | 2024-05-06 10:03AM EDT | 65.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 8 | 75.00% |
| CNC240510P00066000 | 2024-05-06 10:03AM EDT | 66.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 2 | 24 | 62.11% |
| CNC240510P00067000 | 2024-05-06 10:24AM EDT | 67.00 | 0.05 | 0.05 | 0.15 | -0.50 | -90.91% | 11 | 6,005 | 59.38% |
| CNC240510P00068000 | 2024-05-06 11:53AM EDT | 68.00 | 0.05 | 0.05 | 0.20 | -0.43 | -89.58% | 1 | 8 | 55.66% |
| CNC240510P00069000 | 2024-04-30 1:12PM EDT | 69.00 | 0.13 | 0.05 | 0.75 | 0.00 | - | 2 | 5 | 67.29% |
| CNC240510P00070000 | 2024-05-03 11:29AM EDT | 70.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 3 | 43 | 59.28% |
| CNC240510P00071000 | 2024-04-29 12:29PM EDT | 71.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 14 | 15 | 51.17% |
| CNC240510P00072000 | 2024-05-03 9:51AM EDT | 72.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 67 | 30.66% |
| CNC240510P00073000 | 2024-05-03 3:29PM EDT | 73.00 | 0.23 | 0.10 | 0.20 | 0.00 | - | 4 | 24 | 25.88% |
| CNC240510P00074000 | 2024-05-06 1:30PM EDT | 74.00 | 0.35 | 0.30 | 0.35 | -0.45 | -56.25% | 15 | 45 | 22.95% |
| CNC240510P00075000 | 2024-05-03 2:41PM EDT | 75.00 | 0.75 | 0.65 | 0.75 | -0.13 | -14.77% | 2 | 184 | 23.63% |
| CNC240510P00076000 | 2024-04-30 1:48PM EDT | 76.00 | 2.65 | 1.25 | 1.35 | 0.00 | - | 1 | 3 | 24.51% |
| CNC240510P00077000 | 2024-05-03 1:45PM EDT | 77.00 | 2.40 | 2.05 | 2.20 | 0.00 | - | 3 | 6 | 28.96% |
| CNC240510P00078000 | 2024-05-02 3:41PM EDT | 78.00 | 4.00 | 2.95 | 3.20 | 0.00 | - | 7 | 5 | 37.01% |
