La bourse ferme dans 6 h 29 min
CAC 40
7 454,00 +28,74 (+0,39 %) Euro Stoxx 50
4 786,37 +7,71 (+0,16 %) Dow Jones
40 829,59 +484,18 (+1,20 %) EUR/USD
1,1041 +0,0001 (+0,01 %) Gold future
2 531,30 -1,40 (-0,06 %) Bitcoin EUR
51 663,44 +1 640,29 (+3,28 %)
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:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240920C00065000 | 2024-07-29 1:55PM EDT | 2024-09-20 | 9.30 | 11.90 | 15.00 | 0.00 | - | 1 | 110 | 219.73% |
| CNC241018C00065000 | 2024-09-04 9:47AM EDT | 2024-10-18 | 9.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CNC241115C00065000 | 2024-07-26 10:59AM EDT | 2024-11-15 | 10.20 | 13.70 | 15.70 | 0.00 | - | 1 | 159 | 100.27% |
| CNC241220C00065000 | 2024-08-27 1:05PM EDT | 2024-12-20 | 14.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CNC250117C00065000 | 2024-08-01 11:39AM EDT | 2025-01-17 | 14.00 | 15.80 | 16.20 | 0.00 | - | 5 | 178 | 80.40% |
| CNC250620C00065000 | 2024-09-06 10:36AM EDT | 2025-06-20 | 12.20 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| CNC260116C00065000 | 2024-09-09 3:52PM EDT | 2026-01-16 | 14.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240913P00065000 | 2024-09-06 10:04AM EDT | 2024-09-13 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| CNC240920P00065000 | 2024-09-04 12:37PM EDT | 2024-09-20 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CNC240927P00065000 | 2024-09-06 10:03AM EDT | 2024-09-27 | 0.15 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| CNC241004P00065000 | 2024-09-09 12:52PM EDT | 2024-10-04 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CNC241011P00065000 | 2024-09-05 10:34AM EDT | 2024-10-11 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CNC241018P00065000 | 2024-09-06 11:24AM EDT | 2024-10-18 | 0.60 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| CNC241115P00065000 | 2024-09-06 1:26PM EDT | 2024-11-15 | 1.35 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| CNC241220P00065000 | 2024-09-09 9:34AM EDT | 2024-12-20 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CNC250117P00065000 | 2024-09-09 11:25AM EDT | 2025-01-17 | 2.25 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| CNC250321P00065000 | 2024-09-04 10:28AM EDT | 2025-03-21 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CNC250620P00065000 | 2024-08-16 1:57PM EDT | 2025-06-20 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CNC260116P00065000 | 2024-08-22 11:27AM EDT | 2026-01-16 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
