La bourse ferme dans 59 min
CAC 40
7 493,19 +43,75 (+0,59 %) Euro Stoxx 50
4 865,43 +37,80 (+0,78 %) Dow Jones
41 788,70 +166,62 (+0,40 %) EUR/USD
1,1126 -0,0009 (-0,08 %) Gold future
2 608,00 -0,90 (-0,03 %) Bitcoin EUR
54 047,75 +1 856,78 (+3,56 %)
Centene Corporation (CNC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:31AM EDT. Marché ouvert.
Prix d’exercice:70.00
Options d’achatpour20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240920C00070000 | 2024-09-09 1:56PM EDT | 2024-09-20 | 1.95 | 6.70 | 8.60 | 0.00 | - | 43 | 483 | 101.86% |
| CNC241004C00070000 | 2024-09-09 11:58AM EDT | 2024-10-04 | 2.55 | 6.00 | 7.80 | 0.00 | - | - | 15 | 51.32% |
| CNC241018C00070000 | 2024-09-12 3:53PM EDT | 2024-10-18 | 6.05 | 5.60 | 7.80 | 0.00 | - | 1 | 0 | 38.48% |
| CNC241025C00070000 | 2024-09-12 3:53PM EDT | 2024-10-25 | 6.35 | 6.90 | 8.50 | 0.00 | - | - | 1 | 44.39% |
| CNC241115C00070000 | 2024-09-10 10:33AM EDT | 2024-11-15 | 4.90 | 8.40 | 10.40 | 0.00 | - | 1 | 92 | 54.20% |
| CNC241220C00070000 | 2024-09-11 2:16PM EDT | 2024-12-20 | 6.60 | 8.30 | 9.60 | 0.00 | - | 17 | 185 | 37.09% |
| CNC250117C00070000 | 2024-09-16 9:38AM EDT | 2025-01-17 | 10.16 | 9.60 | 10.20 | 0.00 | - | 3 | 463 | 36.55% |
| CNC250321C00070000 | 2024-09-13 3:59PM EDT | 2025-03-21 | 10.10 | 10.60 | 11.40 | 0.00 | - | 2 | 11 | 35.98% |
| CNC250620C00070000 | 2024-09-11 10:48AM EDT | 2025-06-20 | 10.10 | 12.60 | 13.00 | 0.00 | - | 1 | 34 | 36.17% |
| CNC260116C00070000 | 2024-09-04 1:17PM EDT | 2026-01-16 | 13.90 | 15.60 | 16.50 | 0.00 | - | 56 | 81 | 38.15% |
Options de ventepour20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240920P00070000 | 2024-09-16 2:41PM EDT | 2024-09-20 | 0.09 | 0.05 | 0.75 | 0.00 | - | 1 | 0 | 79.30% |
| CNC240927P00070000 | 2024-09-16 3:46PM EDT | 2024-09-27 | 0.07 | 0.05 | 0.75 | 0.00 | - | 33 | 34 | 59.23% |
| CNC241004P00070000 | 2024-09-13 10:08AM EDT | 2024-10-04 | 0.41 | 0.10 | 0.20 | 0.00 | - | 4 | 0 | 30.76% |
| CNC241011P00070000 | 2024-09-13 10:08AM EDT | 2024-10-11 | 0.58 | 0.20 | 0.30 | 0.00 | - | 4 | 14 | 29.10% |
| CNC241018P00070000 | 2024-09-17 9:38AM EDT | 2024-10-18 | 0.35 | 0.30 | 0.40 | -0.09 | -20.45% | 15 | 0 | 28.03% |
| CNC241115P00070000 | 2024-09-16 10:22AM EDT | 2024-11-15 | 1.44 | 1.20 | 1.45 | 0.00 | - | 1 | 604 | 33.42% |
| CNC241220P00070000 | 2024-09-12 11:11AM EDT | 2024-12-20 | 2.60 | 1.60 | 1.80 | 0.00 | - | 104 | 0 | 29.47% |
| CNC250117P00070000 | 2024-09-13 1:48PM EDT | 2025-01-17 | 2.50 | 1.95 | 2.25 | 0.00 | - | 31 | 1,863 | 29.05% |
| CNC250321P00070000 | 2024-09-04 9:30AM EDT | 2025-03-21 | 3.30 | 2.65 | 3.10 | 0.00 | - | 1 | 3 | 28.27% |
| CNC250620P00070000 | 2024-09-11 2:42PM EDT | 2025-06-20 | 4.90 | 3.60 | 3.80 | 0.00 | - | 1 | 46 | 26.20% |
| CNC260116P00070000 | 2024-09-04 11:15AM EDT | 2026-01-16 | 6.70 | 5.40 | 5.90 | 0.00 | - | 920 | 1,168 | 26.44% |
