La bourse est fermée
Dow Jones
39 069,59 +4,29 (+0,01 %) Nasdaq
16 920,79 +184,79 (+1,10 %) Nikkei 225
38 900,02 +253,91 (+0,66 %) EUR/USD
1,0864 +0,0014 (+0,13 %) HANG SENG
18 827,35 +218,41 (+1,17 %) Bitcoin EUR
64 585,32 +1 206,58 (+1,90 %)
Centene Corporation (CNC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240719C00065000 | 2024-04-24 10:35AM EDT | 65.00 | 11.90 | 8.20 | 12.30 | 0.00 | - | - | 12 | 59.57% |
| CNC240719C00070000 | 2024-05-10 9:59AM EDT | 70.00 | 9.50 | 5.80 | 7.80 | 0.00 | - | 2 | 129 | 46.56% |
| CNC240719C00072500 | 2024-05-24 3:57PM EDT | 72.50 | 4.10 | 3.90 | 4.30 | -2.62 | -38.99% | 7 | 57 | 27.65% |
| CNC240719C00075000 | 2024-05-24 3:53PM EDT | 75.00 | 2.50 | 2.50 | 2.70 | -2.50 | -50.00% | 10 | 275 | 25.10% |
| CNC240719C00077500 | 2024-05-24 3:20PM EDT | 77.50 | 1.45 | 1.45 | 1.55 | -1.85 | -56.06% | 30 | 1,079 | 23.56% |
| CNC240719C00080000 | 2024-05-24 3:49PM EDT | 80.00 | 0.72 | 0.70 | 0.85 | -0.98 | -57.65% | 22 | 913 | 23.07% |
| CNC240719C00082500 | 2024-05-23 3:34PM EDT | 82.50 | 0.90 | 0.30 | 0.55 | 0.00 | - | 13 | 545 | 24.59% |
| CNC240719C00085000 | 2024-05-24 3:52PM EDT | 85.00 | 0.25 | 0.15 | 0.30 | -0.23 | -47.92% | 10 | 846 | 24.76% |
| CNC240719C00087500 | 2024-05-22 2:21PM EDT | 87.50 | 0.25 | 0.05 | 0.70 | 0.00 | - | 1 | 4 | 36.08% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240719P00050000 | 2024-05-27 12:08AM EDT | 50.00 | 0.12 | 0.00 | 2.60 | 0.00 | - | 2 | 0 | 90.38% |
| CNC240719P00062500 | 2024-04-29 3:54PM EDT | 62.50 | 0.35 | 0.10 | 2.30 | 0.00 | - | - | 20 | 63.89% |
| CNC240719P00065000 | 2024-05-08 3:38PM EDT | 65.00 | 0.31 | 0.20 | 0.40 | 0.00 | - | 6 | 203 | 28.96% |
| CNC240719P00067500 | 2024-05-13 9:30AM EDT | 67.50 | 0.40 | 0.45 | 0.60 | 0.00 | - | 2 | 398 | 26.22% |
| CNC240719P00070000 | 2024-05-16 1:07PM EDT | 70.00 | 0.45 | 0.80 | 0.95 | 0.00 | - | 1 | 613 | 23.85% |
| CNC240719P00072500 | 2024-05-24 2:17PM EDT | 72.50 | 1.18 | 1.40 | 1.55 | +0.58 | +96.67% | 23 | 400 | 21.90% |
| CNC240719P00075000 | 2024-05-24 3:57PM EDT | 75.00 | 2.50 | 2.40 | 2.45 | +1.35 | +117.39% | 33 | 366 | 19.70% |
| CNC240719P00077500 | 2024-05-24 10:25AM EDT | 77.50 | 2.49 | 3.80 | 4.00 | +0.14 | +5.96% | 2 | 279 | 19.58% |
| CNC240719P00080000 | 2024-05-21 3:33PM EDT | 80.00 | 2.95 | 3.90 | 7.50 | 0.00 | - | 101 | 316 | 36.22% |
| CNC240719P00082500 | 2024-04-24 2:14PM EDT | 82.50 | 7.10 | 6.90 | 10.00 | 0.00 | - | - | 4 | 42.68% |
| CNC240719P00090000 | 2024-05-13 11:34AM EDT | 90.00 | 12.50 | 13.10 | 17.10 | 0.00 | - | 390 | 0 | 54.39% |
