La bourse est fermée
CAC 40
7 465,25 +30,18 (+0,41 %) Euro Stoxx 50
4 843,99 +29,91 (+0,62 %) Dow Jones
41 428,60 +331,83 (+0,81 %) EUR/USD
1,1085 +0,0009 (+0,08 %) Gold future
2 610,90 +30,30 (+1,17 %) Bitcoin EUR
53 836,79 +1 190,52 (+2,26 %)
Centene Corporation (CNC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:22PM EDT. Marché ouvert.
Prix d’exercice:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240913C00085000 | 2024-09-04 3:14PM EDT | 2024-09-13 | 0.14 | 0.00 | 0.05 | 0.00 | - | 6 | 179 | 107.81% |
| CNC240920C00085000 | 2024-09-11 10:05AM EDT | 2024-09-20 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 446 | 55.47% |
| CNC241018C00085000 | 2024-09-13 12:00PM EDT | 2024-10-18 | 0.15 | 0.10 | 0.20 | -0.01 | -6.25% | 8 | 200 | 26.12% |
| CNC241115C00085000 | 2024-09-11 9:59AM EDT | 2024-11-15 | 0.65 | 0.75 | 0.95 | 0.00 | - | 1 | 110 | 30.74% |
| CNC241220C00085000 | 2024-09-12 1:38PM EDT | 2024-12-20 | 1.25 | 1.30 | 1.55 | 0.00 | - | 2 | 225 | 29.94% |
| CNC250117C00085000 | 2024-09-11 11:15AM EDT | 2025-01-17 | 1.35 | 1.75 | 1.90 | 0.00 | - | 18 | 984 | 28.91% |
| CNC250321C00085000 | 2024-09-05 12:06PM EDT | 2025-03-21 | 2.03 | 2.80 | 3.10 | 0.00 | - | 1 | 68 | 30.03% |
| CNC250620C00085000 | 2024-09-03 1:24PM EDT | 2025-06-20 | 6.80 | 4.20 | 4.50 | 0.00 | - | 7 | 594 | 30.41% |
| CNC260116C00085000 | 2024-09-05 10:43AM EDT | 2026-01-16 | 5.98 | 7.30 | 7.70 | 0.00 | - | 3 | 23 | 32.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240913P00085000 | 2024-08-30 9:33AM EDT | 2024-09-13 | 6.40 | 8.50 | 11.40 | 0.00 | - | 1 | 0 | 158.59% |
| CNC240920P00085000 | 2024-04-10 12:32PM EDT | 2024-09-20 | 13.30 | 7.80 | 8.10 | 0.00 | - | 1 | 2 | 0.00% |
| CNC241018P00085000 | 2024-09-09 3:11PM EDT | 2024-10-18 | 13.96 | 8.10 | 10.40 | 0.00 | - | 1 | 1 | 36.21% |
| CNC241115P00085000 | 2024-08-12 10:41AM EDT | 2024-11-15 | 9.00 | 12.20 | 12.50 | 0.00 | - | 1 | 0 | 48.73% |
| CNC241220P00085000 | 2024-09-03 11:13AM EDT | 2024-12-20 | 6.70 | 10.10 | 10.40 | 0.00 | - | 3 | 7 | 21.85% |
| CNC250117P00085000 | 2024-05-01 12:24PM EDT | 2025-01-17 | 12.40 | 13.00 | 15.90 | 0.00 | - | 1 | 180 | 54.97% |
| CNC250321P00085000 | 2024-08-06 3:58PM EDT | 2025-03-21 | 11.52 | 12.90 | 15.00 | 0.00 | - | 8 | 26 | 40.67% |
| CNC250620P00085000 | 2024-05-01 1:35PM EDT | 2025-06-20 | 13.20 | 12.40 | 16.50 | 0.00 | - | 1 | 2 | 39.29% |
| CNC260116P00085000 | 2024-08-26 2:54PM EDT | 2026-01-16 | 12.00 | 13.20 | 13.70 | 0.00 | - | - | 2 | 21.39% |
