La bourse est fermée
Dow Jones
41 784,75 +162,67 (+0,39 %) Nasdaq
17 707,98 +115,85 (+0,66 %) Nikkei 225
36 203,22 -378,54 (-1,03 %) EUR/USD
1,1125 -0,0010 (-0,09 %) HANG SENG
17 660,02 +237,90 (+1,37 %) Bitcoin EUR
55 031,06 +2 956,02 (+5,68 %)
Centene Corporation (CNC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:31AM EDT. Marché ouvert.
Prix d’exercice:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240920C00080000 | 2024-09-17 10:04AM EDT | 2024-09-20 | 0.05 | 0.05 | 0.10 | -0.03 | -37.50% | 2 | 1,611 | 36.13% |
| CNC240927C00080000 | 2024-09-13 9:40AM EDT | 2024-09-27 | 0.17 | 0.20 | 0.30 | 0.00 | - | - | 16 | 29.64% |
| CNC241018C00080000 | 2024-09-17 10:12AM EDT | 2024-10-18 | 0.94 | 0.80 | 1.00 | +0.09 | +10.59% | 1 | 1,367 | 28.08% |
| CNC241025C00080000 | 2024-09-12 1:44PM EDT | 2024-10-25 | 1.03 | 1.40 | 1.65 | 0.00 | - | - | 3 | 32.98% |
| CNC241115C00080000 | 2024-09-16 9:47AM EDT | 2024-11-15 | 2.70 | 2.50 | 2.65 | 0.00 | - | 5 | 1,641 | 35.35% |
| CNC241220C00080000 | 2024-09-17 10:25AM EDT | 2024-12-20 | 3.50 | 3.20 | 3.40 | +0.80 | +29.63% | 12 | 1,189 | 33.13% |
| CNC250117C00080000 | 2024-09-17 10:56AM EDT | 2025-01-17 | 3.90 | 3.80 | 4.00 | -0.20 | -4.65% | 2 | 595 | 32.62% |
| CNC250321C00080000 | 2024-08-22 11:52AM EDT | 2025-03-21 | 6.50 | 5.10 | 5.40 | 0.00 | - | 5 | 53 | 33.08% |
| CNC250620C00080000 | 2024-09-03 3:06PM EDT | 2025-06-20 | 9.30 | 6.70 | 7.10 | 0.00 | - | 1 | 189 | 33.58% |
| CNC260116C00080000 | 2024-09-03 11:46AM EDT | 2026-01-16 | 13.20 | 10.00 | 10.50 | 0.00 | - | 1 | 75 | 35.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240920P00080000 | 2024-09-13 9:49AM EDT | 2024-09-20 | 5.00 | 3.40 | 3.70 | 0.00 | - | 1 | 9 | 0.00% |
| CNC241018P00080000 | 2024-09-13 11:33AM EDT | 2024-10-18 | 5.06 | 3.90 | 4.20 | 0.00 | - | 1 | 154 | 0.00% |
| CNC241115P00080000 | 2024-09-17 10:38AM EDT | 2024-11-15 | 5.30 | 5.40 | 5.50 | -2.40 | -31.17% | 78 | 340 | 23.12% |
| CNC241220P00080000 | 2024-09-13 3:59PM EDT | 2024-12-20 | 6.50 | 5.80 | 6.00 | 0.00 | - | 5 | 0 | 22.01% |
| CNC250117P00080000 | 2024-09-05 1:17PM EDT | 2025-01-17 | 8.90 | 6.10 | 6.40 | 0.00 | - | 1 | 370 | 21.80% |
| CNC250321P00080000 | 2024-09-10 2:10PM EDT | 2025-03-21 | 10.30 | 6.80 | 7.20 | 0.00 | - | 23 | 25 | 21.64% |
| CNC250620P00080000 | 2024-08-14 12:45PM EDT | 2025-06-20 | 8.20 | 8.40 | 8.90 | 0.00 | - | 1 | 65 | 24.34% |
| CNC260116P00080000 | 2024-09-03 10:30AM EDT | 2026-01-16 | 8.52 | 9.70 | 10.20 | 0.00 | - | 1 | 245 | 22.11% |
