La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0745 +0,0036 (+0,33 %) Gold future
2 336,90 -2,70 (-0,12 %) Bitcoin EUR
57 549,99 +805,26 (+1,42 %)
Centene Corporation (CNC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:01PM EDT
Échanges après Bourse :
Options d’achatpour5 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240705C00045000 | 2024-06-28 12:37PM EDT | 45.00 | 21.46 | 19.10 | 23.50 | +21.46 | - | 19 | 0 | 50.00% |
| CNC240705C00058000 | 2024-06-27 11:17AM EDT | 58.00 | 9.40 | 6.50 | 10.40 | +9.40 | - | - | 1 | 68.36% |
| CNC240705C00066000 | 2024-06-28 2:45PM EDT | 66.00 | 0.91 | 0.95 | 1.10 | -0.90 | -49.72% | 1 | 2 | 27.83% |
| CNC240705C00067000 | 2024-06-28 1:52PM EDT | 67.00 | 0.55 | 0.45 | 0.60 | +0.55 | - | 29 | 1 | 26.61% |
| CNC240705C00068000 | 2024-06-28 3:25PM EDT | 68.00 | 0.22 | 0.20 | 0.30 | -0.43 | -66.15% | 2 | 300 | 26.47% |
| CNC240705C00069000 | 2024-06-28 2:31PM EDT | 69.00 | 0.10 | 0.00 | 0.15 | -0.13 | -56.52% | 18 | 26 | 27.34% |
| CNC240705C00070000 | 2024-06-28 3:15PM EDT | 70.00 | 0.08 | 0.05 | 0.10 | -0.06 | -42.86% | 3 | 43 | 30.47% |
| CNC240705C00071000 | 2024-06-24 11:11AM EDT | 71.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 4 | 5 | 40.04% |
| CNC240705C00072000 | 2024-06-24 11:10AM EDT | 72.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 53 | 59.47% |
| CNC240705C00073000 | 2024-06-21 2:51PM EDT | 73.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 6 | 53.61% |
| CNC240705C00074000 | 2024-06-12 3:31PM EDT | 74.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 72.27% |
| CNC240705C00076000 | 2024-06-17 12:21PM EDT | 76.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 5 | 84.18% |
| CNC240705C00077000 | 2024-05-30 10:13AM EDT | 77.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 109 | 132 | 89.84% |
| CNC240705C00078000 | 2024-06-11 9:37AM EDT | 78.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 95.31% |
| CNC240705C00080000 | 2024-06-24 9:38AM EDT | 80.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 66 | 143.75% |
| CNC240705C00081000 | 2024-06-24 9:39AM EDT | 81.00 | 0.05 | 0.00 | 2.15 | +0.05 | - | - | 3 | 149.71% |
| CNC240705C00084000 | 2024-06-18 10:12AM EDT | 84.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 8 | 125.49% |
| CNC240705C00085000 | 2024-06-18 11:10AM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 130.08% |
| CNC240705C00089000 | 2024-06-17 12:20PM EDT | 89.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 40 | 115.63% |
| CNC240705C00090000 | 2024-06-14 2:50PM EDT | 90.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 5 | 151.95% |
Options de ventepour5 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240705P00052000 | 2024-06-27 10:44AM EDT | 52.00 | 0.05 | 0.00 | 0.75 | +0.05 | - | - | 10 | 135.55% |
| CNC240705P00053000 | 2024-06-27 10:44AM EDT | 53.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 10 | 77.34% |
| CNC240705P00054000 | 2024-06-27 1:03PM EDT | 54.00 | 0.05 | 0.00 | 0.75 | +0.05 | - | - | 13 | 118.95% |
| CNC240705P00055000 | 2024-06-27 1:04PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 527 | 66.41% |
| CNC240705P00056000 | 2024-06-26 10:08AM EDT | 56.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 4 | 60.94% |
| CNC240705P00057000 | 2024-06-25 9:55AM EDT | 57.00 | 0.05 | 0.00 | 0.75 | +0.05 | - | - | 1 | 94.34% |
| CNC240705P00058000 | 2024-06-28 10:13AM EDT | 58.00 | 0.10 | 0.00 | 1.35 | +0.10 | - | 44 | 4 | 103.52% |
| CNC240705P00059000 | 2024-06-28 2:51PM EDT | 59.00 | 0.20 | 0.00 | 0.20 | +0.20 | - | 3 | 22 | 56.25% |
| CNC240705P00060000 | 2024-06-18 11:49AM EDT | 60.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 13 | 30 | 52.15% |
| CNC240705P00061000 | 2024-06-10 11:00AM EDT | 61.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 8 | 16 | 61.52% |
| CNC240705P00062000 | 2024-06-28 2:37PM EDT | 62.00 | 0.08 | 0.00 | 0.10 | -0.07 | -46.67% | 1 | 2,002 | 36.33% |
| CNC240705P00063000 | 2024-06-28 1:34PM EDT | 63.00 | 0.15 | 0.05 | 1.35 | -0.11 | -42.31% | 4 | 1 | 57.91% |
| CNC240705P00064000 | 2024-06-28 9:44AM EDT | 64.00 | 0.35 | 0.10 | 0.20 | +0.35 | - | 2 | 0 | 27.93% |
| CNC240705P00065000 | 2024-06-28 2:46PM EDT | 65.00 | 0.37 | 0.25 | 0.40 | +0.12 | +48.00% | 2 | 123 | 26.95% |
| CNC240705P00066000 | 2024-06-28 11:13AM EDT | 66.00 | 0.59 | 0.55 | 0.70 | +0.59 | - | 2 | 289 | 24.90% |
| CNC240705P00067000 | 2024-06-28 3:58PM EDT | 67.00 | 1.15 | 1.05 | 1.25 | +0.40 | +53.33% | 31 | 10 | 25.10% |
| CNC240705P00068000 | 2024-06-04 10:48AM EDT | 68.00 | 1.00 | 1.75 | 2.20 | 0.00 | - | 3 | 1 | 33.69% |
| CNC240705P00069000 | 2024-06-21 12:16PM EDT | 69.00 | 2.58 | 1.90 | 4.90 | 0.00 | - | 1 | 3 | 97.75% |
| CNC240705P00070000 | 2024-06-27 3:51PM EDT | 70.00 | 2.69 | 1.90 | 5.80 | 0.00 | - | 2 | 11 | 104.98% |
| CNC240705P00071000 | 2024-06-27 9:41AM EDT | 71.00 | 4.10 | 2.85 | 6.70 | 0.00 | - | 1 | 1,883 | 111.43% |
| CNC240705P00072000 | 2024-06-27 10:45AM EDT | 72.00 | 4.70 | 3.90 | 7.80 | 0.00 | - | 4 | 0 | 123.83% |
| CNC240705P00073000 | 2024-06-12 2:13PM EDT | 73.00 | 5.69 | 4.90 | 8.70 | 0.00 | - | 1 | 0 | 129.20% |
| CNC240705P00074000 | 2024-06-28 9:52AM EDT | 74.00 | 7.38 | 6.00 | 9.80 | +0.54 | +7.89% | 1 | 0 | 61.13% |
| CNC240705P00076000 | 2024-06-10 3:13PM EDT | 76.00 | 6.73 | 7.90 | 11.80 | 0.00 | - | - | 0 | 67.38% |
