Marchés français ouverture 7 h 14 min

Centene Corporation (CNC)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
66,24+0,55 (+0,84 %)
À la clôture : 04:00PM EDT
66,00 -0,24 (-0,36 %)
Échanges après Bourse : 07:15PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour26 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CNC240726C000650002024-07-19 11:16AM EDT65.002.702.802.95+0.10+3.85%1465.53%
CNC240726C000660002024-07-19 12:26PM EDT66.002.402.252.40+0.35+17.07%223765.14%
CNC240726C000670002024-07-19 2:17PM EDT67.002.061.751.90+0.51+32.90%23564.11%
CNC240726C000680002024-07-19 3:48PM EDT68.001.501.351.50-0.05-3.23%2,11911863.92%
CNC240726C000690002024-07-19 2:25PM EDT69.001.211.001.20+0.14+13.08%1312763.97%
CNC240726C000700002024-07-19 2:31PM EDT70.000.950.750.90+0.30+46.15%11220563.62%
CNC240726C000710002024-07-19 2:18PM EDT71.000.700.500.65+0.18+34.62%737262.01%
CNC240726C000720002024-07-18 9:41AM EDT72.000.510.400.500.00-12963.67%
CNC240726C000730002024-07-19 1:43PM EDT73.000.360.300.40-0.44-55.00%11665.14%
CNC240726C000740002024-07-19 12:05PM EDT74.000.250.200.300.00-3165.04%
CNC240726C000750002024-07-19 11:16AM EDT75.000.150.100.25-0.30-66.67%94264.84%
CNC240726C000760002024-07-19 10:21AM EDT76.000.140.100.20+0.01+7.69%118967.77%
CNC240726C000770002024-07-19 12:38PM EDT77.000.120.050.15+0.01+9.09%51267.19%
CNC240726C000780002024-06-10 11:13AM EDT78.000.500.050.350.00--13482.42%
CNC240726C000790002024-07-16 12:33PM EDT79.000.150.050.500.00--2093.75%
CNC240726C000810002024-07-15 10:44AM EDT81.000.080.001.050.00-11121.29%
CNC240726C000830002024-07-19 11:24AM EDT83.000.050.000.300.00-23099.90%
CNC240726C000840002024-07-19 1:44PM EDT84.000.050.000.20+0.05-10096.88%
CNC240726C000890002024-07-19 11:27AM EDT89.000.050.000.850.00-132152.25%
CNC240726C000900002024-07-19 12:38PM EDT90.000.050.000.100.00-9788107.81%
Options de ventepour26 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CNC240726P000450002024-06-26 10:00AM EDT45.000.050.002.150.00--1258.40%
CNC240726P000460002024-07-17 9:49AM EDT46.000.050.000.750.00--16187.89%
CNC240726P000510002024-07-17 1:00PM EDT51.000.050.000.950.00--22152.34%
CNC240726P000520002024-07-19 10:24AM EDT52.000.050.001.350.00-1095158.20%
CNC240726P000530002024-07-18 2:14PM EDT53.000.050.000.750.00-1659126.76%
CNC240726P000540002024-07-19 12:00PM EDT54.000.060.000.75+0.01+20.00%61,022118.56%
CNC240726P000550002024-07-17 9:37AM EDT55.000.100.000.800.00-34112.11%
CNC240726P000570002024-06-26 11:10AM EDT57.000.260.050.750.00--195.61%
CNC240726P000580002024-07-19 1:43PM EDT58.000.110.050.20+0.11-2065.43%
CNC240726P000590002024-07-19 11:58AM EDT59.000.190.150.25-0.06-24.00%1565.43%
CNC240726P000600002024-07-19 10:47AM EDT60.000.250.250.30+0.13+108.33%40963.28%
CNC240726P000610002024-07-10 10:05AM EDT61.000.450.350.450.00-51162.40%
CNC240726P000620002024-07-19 3:00PM EDT62.000.500.550.65+0.25+100.00%113862.94%
CNC240726P000630002024-07-19 1:48PM EDT63.000.700.750.90+0.15+27.27%2362.06%
CNC240726P000640002024-07-19 2:46PM EDT64.001.061.101.250.00-1121463.33%
CNC240726P000650002024-07-18 3:28PM EDT65.001.551.501.600.00-215362.94%
CNC240726P000660002024-07-19 3:40PM EDT66.001.901.902.05-0.32-14.41%2522061.91%
CNC240726P000670002024-07-18 3:21PM EDT67.002.362.452.600.00-31162.31%
CNC240726P000680002024-07-19 12:55PM EDT68.003.083.003.20+1.21+64.71%3561.33%
CNC240726P000700002024-07-19 9:57AM EDT70.004.404.404.60+0.30+7.32%51160.55%
CNC240726P000720002024-06-27 10:45AM EDT72.005.056.006.300.00--460.74%
CNC240726P000730002024-07-19 2:49PM EDT73.006.606.807.50+1.75+36.08%3367.29%
CNC240726P000750002024-06-06 11:18AM EDT75.005.216.9010.500.00--0136.87%
CNC240726P000770002024-06-06 3:24PM EDT77.006.738.8012.700.00--0158.89%
CNC240726P000780002024-06-12 3:53PM EDT78.0010.258.0012.000.00--085.94%