Marchés français ouverture 20 min
Dow Jones
39 411,21 +260,88 (+0,67 %) Nasdaq
17 496,82 -192,54 (-1,09 %) Nikkei 225
39 173,15 +368,50 (+0,95 %) EUR/USD
1,0735 -0,0001 (-0,01 %) HANG SENG
17 994,54 -33,17 (-0,18 %) Bitcoin EUR
56 924,72 -1 152,68 (-1,98 %)
Centene Corporation (CNC)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240816C00062500 | 2024-06-18 3:10PM EDT | 62.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CNC240816C00065000 | 2024-06-20 10:18AM EDT | 65.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| CNC240816C00067500 | 2024-06-24 2:07PM EDT | 67.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CNC240816C00070000 | 2024-06-24 3:27PM EDT | 70.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| CNC240816C00072500 | 2024-06-24 2:08PM EDT | 72.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| CNC240816C00075000 | 2024-06-24 3:29PM EDT | 75.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 6.25% |
| CNC240816C00077500 | 2024-06-24 1:36PM EDT | 77.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CNC240816C00080000 | 2024-06-24 9:47AM EDT | 80.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CNC240816C00082500 | 2024-06-24 2:43PM EDT | 82.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CNC240816C00085000 | 2024-05-21 11:17AM EDT | 85.00 | 1.25 | 0.05 | 1.00 | 0.00 | - | 5 | 17 | 52.25% |
| CNC240816C00087500 | 2024-05-20 12:11PM EDT | 87.50 | 0.68 | 0.05 | 0.75 | 0.00 | - | 183 | 366 | 52.20% |
| CNC240816C00090000 | 2024-05-22 1:56PM EDT | 90.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | - | 5 | 56.20% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240816P00055000 | 2024-05-29 9:58AM EDT | 55.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CNC240816P00060000 | 2024-06-24 10:42AM EDT | 60.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CNC240816P00062500 | 2024-06-21 1:24PM EDT | 62.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| CNC240816P00065000 | 2024-06-24 2:17PM EDT | 65.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CNC240816P00067500 | 2024-06-24 3:27PM EDT | 67.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| CNC240816P00070000 | 2024-06-14 3:36PM EDT | 70.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| CNC240816P00072500 | 2024-06-07 2:31PM EDT | 72.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNC240816P00075000 | 2024-06-20 3:03PM EDT | 75.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNC240816P00077500 | 2024-05-31 11:50AM EDT | 77.50 | 7.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CNC240816P00080000 | 2024-05-30 12:53PM EDT | 80.00 | 10.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNC240816P00082500 | 2024-05-22 12:08PM EDT | 82.50 | 5.20 | 12.60 | 16.70 | 0.00 | - | - | 0 | 64.18% |
