La bourse ferme dans 51 min
CAC 40
7 499,01 +49,57 (+0,67 %) Euro Stoxx 50
4 868,09 +40,46 (+0,84 %) Dow Jones
41 779,99 +157,91 (+0,38 %) EUR/USD
1,1128 -0,0006 (-0,06 %) Gold future
2 605,40 -3,50 (-0,13 %) Bitcoin EUR
53 974,23 +2 077,70 (+4,00 %)
Centene Corporation (CNC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:39AM EDT. Marché ouvert.
Prix d’exercice:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240920C00075000 | 2024-09-17 9:35AM EDT | 2024-09-20 | 2.34 | 2.00 | 2.10 | +0.29 | +14.15% | 5 | 909 | 24.12% |
| CNC240927C00075000 | 2024-09-12 2:36PM EDT | 2024-09-27 | 1.45 | 2.25 | 2.35 | 0.00 | - | 6 | 3 | 21.24% |
| CNC241004C00075000 | 2024-09-11 11:22AM EDT | 2024-10-04 | 0.95 | 2.65 | 2.85 | 0.00 | - | 27 | 0 | 25.32% |
| CNC241011C00075000 | 2024-09-16 2:56PM EDT | 2024-10-11 | 3.20 | 2.95 | 3.20 | 0.00 | - | 1 | 1 | 26.29% |
| CNC241018C00075000 | 2024-09-16 2:57PM EDT | 2024-10-18 | 3.48 | 3.10 | 3.40 | 0.00 | - | 3 | 404 | 25.61% |
| CNC241025C00075000 | 2024-09-12 9:50AM EDT | 2024-10-25 | 2.25 | 3.70 | 4.10 | 0.00 | - | - | 1 | 30.58% |
| CNC241115C00075000 | 2024-09-16 2:57PM EDT | 2024-11-15 | 5.21 | 5.10 | 5.30 | 0.00 | - | 1 | 1,802 | 34.67% |
| CNC241220C00075000 | 2024-09-13 12:40PM EDT | 2024-12-20 | 5.00 | 5.80 | 6.00 | 0.00 | - | 10 | 290 | 32.15% |
| CNC250117C00075000 | 2024-09-11 3:40PM EDT | 2025-01-17 | 4.60 | 6.30 | 6.60 | 0.00 | - | 4 | 479 | 31.71% |
| CNC250321C00075000 | 2024-09-09 2:17PM EDT | 2025-03-21 | 4.90 | 7.70 | 8.10 | 0.00 | - | 1 | 2 | 32.81% |
| CNC250620C00075000 | 2024-09-06 10:22AM EDT | 2025-06-20 | 6.90 | 9.30 | 9.70 | 0.00 | - | 20 | 537 | 33.03% |
| CNC260116C00075000 | 2024-09-10 2:30PM EDT | 2026-01-16 | 9.50 | 12.80 | 13.20 | 0.00 | - | 2 | 26 | 35.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240920P00075000 | 2024-09-16 1:27PM EDT | 2024-09-20 | 0.33 | 0.20 | 0.30 | 0.00 | - | 14 | 462 | 30.91% |
| CNC240927P00075000 | 2024-09-13 2:35PM EDT | 2024-09-27 | 1.25 | 0.55 | 0.65 | 0.00 | - | 1 | 5 | 26.91% |
| CNC241004P00075000 | 2024-09-06 11:52AM EDT | 2024-10-04 | 3.86 | 0.80 | 0.95 | 0.00 | - | 2 | 2 | 26.07% |
| CNC241018P00075000 | 2024-09-13 11:38AM EDT | 2024-10-18 | 1.90 | 1.30 | 1.40 | 0.00 | - | 5 | 226 | 24.95% |
| CNC241115P00075000 | 2024-09-12 2:26PM EDT | 2024-11-15 | 3.50 | 2.80 | 2.90 | 0.00 | - | 41 | 308 | 30.90% |
| CNC241220P00075000 | 2024-09-16 3:41PM EDT | 2024-12-20 | 3.30 | 3.20 | 3.40 | 0.00 | - | 7 | 0 | 27.86% |
| CNC250117P00075000 | 2024-09-16 11:37AM EDT | 2025-01-17 | 3.90 | 3.60 | 3.90 | 0.00 | - | 30 | 211 | 27.38% |
| CNC250321P00075000 | 2024-09-04 1:51PM EDT | 2025-03-21 | 5.90 | 4.40 | 4.70 | 0.00 | - | 1 | 8 | 26.01% |
| CNC250620P00075000 | 2024-09-11 10:52AM EDT | 2025-06-20 | 7.32 | 5.40 | 6.10 | 0.00 | - | 1 | 42 | 26.70% |
| CNC260116P00075000 | 2024-08-29 11:07AM EDT | 2026-01-16 | 7.20 | 7.30 | 7.80 | 0.00 | - | 1 | 119 | 25.06% |
