La bourse ferme dans 6 h 30 min
CAC 40
7 455,46 +30,20 (+0,41 %) Euro Stoxx 50
4 786,41 +7,75 (+0,16 %) Dow Jones
40 829,59 +484,18 (+1,20 %) EUR/USD
1,1041 +0,0001 (+0,01 %) Gold future
2 531,00 -1,70 (-0,07 %) Bitcoin EUR
51 726,25 +1 698,42 (+3,39 %)
Centene Corporation (CNC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:60.00
Options d’achatpour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240920C00060000 | 2024-08-16 1:04PM EDT | 2024-09-20 | 18.76 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CNC241004C00060000 | 2024-08-28 12:13PM EDT | 2024-10-04 | 18.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CNC241115C00060000 | 2024-08-13 1:51PM EDT | 2024-11-15 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNC241220C00060000 | 2024-08-13 1:51PM EDT | 2024-12-20 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNC250117C00060000 | 2024-08-29 10:19AM EDT | 2025-01-17 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNC250321C00060000 | 2024-07-23 10:48AM EDT | 2025-03-21 | 9.50 | 20.60 | 21.40 | 0.00 | - | - | 13 | 80.11% |
| CNC250620C00060000 | 2024-07-26 12:29PM EDT | 2025-06-20 | 19.00 | 21.20 | 22.60 | 0.00 | - | 1 | 20 | 70.30% |
| CNC260116C00060000 | 2024-07-23 9:50AM EDT | 2026-01-16 | 13.62 | 22.20 | 27.00 | 0.00 | - | 1 | 14 | 63.04% |
Options de ventepour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240913P00060000 | 2024-08-29 11:55AM EDT | 2024-09-13 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CNC240920P00060000 | 2024-09-05 9:50AM EDT | 2024-09-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CNC240927P00060000 | 2024-09-06 10:07AM EDT | 2024-09-27 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CNC241018P00060000 | 2024-09-05 9:44AM EDT | 2024-10-18 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CNC241115P00060000 | 2024-09-05 10:41AM EDT | 2024-11-15 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CNC241220P00060000 | 2024-08-05 9:31AM EDT | 2024-12-20 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 6.25% |
| CNC250117P00060000 | 2024-09-06 10:34AM EDT | 2025-01-17 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CNC250321P00060000 | 2024-08-01 11:56AM EDT | 2025-03-21 | 1.45 | 0.30 | 1.80 | 0.00 | - | - | 3 | 29.85% |
| CNC250620P00060000 | 2024-09-05 9:31AM EDT | 2025-06-20 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CNC260116P00060000 | 2024-08-19 9:55AM EDT | 2026-01-16 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
