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
1,0748 +0,0039 (+0,37 %) Gold future
2 336,90 -2,70 (-0,12 %) Bitcoin EUR
57 567,40 +902,10 (+1,59 %)
Centene Corporation (CNC)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:01PM EDT
Échanges après Bourse :
Options d’achatpour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240712C00050000 | 2024-06-06 2:42PM EDT | 50.00 | 20.68 | 14.10 | 18.40 | 0.00 | - | - | 9 | 176.42% |
| CNC240712C00063000 | 2024-06-26 3:54PM EDT | 63.00 | 5.00 | 2.55 | 5.60 | 0.00 | - | 10 | 10 | 76.51% |
| CNC240712C00065000 | 2024-06-20 9:41AM EDT | 65.00 | 2.45 | 0.95 | 2.25 | 0.00 | - | - | 8 | 30.59% |
| CNC240712C00067000 | 2024-06-28 3:36PM EDT | 67.00 | 0.84 | 0.65 | 1.05 | -0.78 | -48.15% | 1 | 2 | 27.34% |
| CNC240712C00068000 | 2024-06-18 12:09PM EDT | 68.00 | 1.40 | 0.45 | 0.65 | 0.00 | - | 2 | 7 | 26.32% |
| CNC240712C00069000 | 2024-06-20 3:51PM EDT | 69.00 | 1.05 | 0.25 | 0.40 | 0.00 | - | - | 14 | 26.27% |
| CNC240712C00070000 | 2024-06-26 12:16PM EDT | 70.00 | 0.37 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 26.86% |
| CNC240712C00071000 | 2024-06-28 3:36PM EDT | 71.00 | 0.12 | 0.10 | 0.15 | -0.38 | -76.00% | 2 | 22 | 27.25% |
| CNC240712C00072000 | 2024-06-18 11:13AM EDT | 72.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | - | 8 | 31.25% |
| CNC240712C00073000 | 2024-06-18 3:21PM EDT | 73.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 7 | 35.06% |
| CNC240712C00074000 | 2024-06-24 10:30AM EDT | 74.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 61.52% |
| CNC240712C00075000 | 2024-06-24 10:30AM EDT | 75.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 53.22% |
| CNC240712C00076000 | 2024-06-10 10:36AM EDT | 76.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 3 | 57.18% |
| CNC240712C00079000 | 2024-06-11 12:02PM EDT | 79.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | - | 8 | 68.36% |
Options de ventepour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240712P00050000 | 2024-06-24 11:09AM EDT | 50.00 | 0.05 | 0.00 | 1.35 | +0.05 | - | - | 7 | 120.61% |
| CNC240712P00055000 | 2024-06-27 1:08PM EDT | 55.00 | 0.05 | 0.00 | 1.35 | +0.05 | - | - | 1,104 | 88.87% |
| CNC240712P00056000 | 2024-06-25 9:59AM EDT | 56.00 | 0.09 | 0.00 | 1.35 | +0.09 | - | - | 8 | 82.72% |
| CNC240712P00059000 | 2024-06-13 10:13AM EDT | 59.00 | 0.61 | 0.05 | 1.35 | 0.00 | - | 8 | 16 | 64.99% |
| CNC240712P00060000 | 2024-06-28 3:31PM EDT | 60.00 | 0.07 | 0.05 | 0.10 | -0.04 | -36.36% | 1 | 17 | 33.69% |
| CNC240712P00062000 | 2024-06-28 3:41PM EDT | 62.00 | 0.17 | 0.10 | 0.25 | -0.05 | -22.73% | 2 | 1 | 31.64% |
| CNC240712P00064000 | 2024-06-24 12:11PM EDT | 64.00 | 0.26 | 0.30 | 0.50 | +0.26 | - | - | 1 | 27.54% |
| CNC240712P00065000 | 2024-06-28 3:31PM EDT | 65.00 | 0.70 | 0.55 | 0.75 | +0.30 | +75.00% | 42 | 1,523 | 26.27% |
| CNC240712P00066000 | 2024-06-28 3:36PM EDT | 66.00 | 1.02 | 0.85 | 3.20 | -0.18 | -15.00% | 3 | 4,248 | 67.29% |
| CNC240712P00068000 | 2024-06-28 3:41PM EDT | 68.00 | 2.24 | 1.95 | 4.30 | +0.75 | +50.34% | 1 | 1 | 66.94% |
| CNC240712P00069000 | 2024-06-17 10:36AM EDT | 69.00 | 2.22 | 1.75 | 5.00 | 0.00 | - | 5 | 8 | 68.48% |
| CNC240712P00070000 | 2024-06-28 3:31PM EDT | 70.00 | 3.94 | 3.60 | 4.30 | +3.94 | - | 1 | 2 | 37.16% |
| CNC240712P00073000 | 2024-06-28 2:55PM EDT | 73.00 | 6.80 | 4.80 | 8.80 | +2.50 | +58.14% | 3 | 0 | 90.04% |
| CNC240712P00074000 | 2024-05-31 11:54AM EDT | 74.00 | 4.09 | 5.80 | 9.90 | 0.00 | - | 2 | 0 | 98.00% |
