Marchés français ouverture 28 min
Dow Jones
39 411,21 +260,91 (+0,67 %) Nasdaq
17 496,82 -192,54 (-1,09 %) Nikkei 225
39 173,15 +368,50 (+0,95 %) EUR/USD
1,0737 0,0000 (-0,00 %) HANG SENG
18 021,50 -6,21 (-0,03 %) Bitcoin EUR
56 837,35 -1 181,12 (-2,04 %)
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’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC241220C00055000 | 2024-04-22 10:17AM EDT | 55.00 | 23.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CNC241220C00062500 | 2024-05-24 3:03PM EDT | 62.50 | 15.80 | 7.90 | 10.80 | 0.00 | - | 1 | 0 | 42.48% |
| CNC241220C00065000 | 2024-06-17 3:17PM EDT | 65.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| CNC241220C00067500 | 2024-06-14 11:17AM EDT | 67.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| CNC241220C00070000 | 2024-06-14 10:36AM EDT | 70.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| CNC241220C00072500 | 2024-06-05 11:08AM EDT | 72.50 | 5.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| CNC241220C00075000 | 2024-06-24 10:39AM EDT | 75.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CNC241220C00077500 | 2024-06-10 3:55PM EDT | 77.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| CNC241220C00080000 | 2024-06-24 9:57AM EDT | 80.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CNC241220C00082500 | 2024-05-14 2:39PM EDT | 82.50 | 4.60 | 1.25 | 1.45 | 0.00 | - | 1 | 13 | 29.43% |
| CNC241220C00085000 | 2024-06-24 10:16AM EDT | 85.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| CNC241220C00087500 | 2024-06-04 10:24AM EDT | 87.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CNC241220C00090000 | 2024-05-31 9:39AM EDT | 90.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CNC241220C00095000 | 2024-04-24 3:53PM EDT | 95.00 | 1.55 | 0.55 | 0.90 | 0.00 | - | - | 7 | 36.30% |
| CNC241220C00115000 | 2024-06-04 9:31AM EDT | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC241220P00050000 | 2024-06-03 11:04AM EDT | 50.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CNC241220P00055000 | 2024-05-28 1:12PM EDT | 55.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CNC241220P00060000 | 2024-06-11 9:56AM EDT | 60.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CNC241220P00062500 | 2024-05-15 12:52PM EDT | 62.50 | 1.06 | 2.15 | 2.60 | 0.00 | - | 1 | 10 | 26.81% |
| CNC241220P00065000 | 2024-06-14 11:17AM EDT | 65.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 1.56% |
| CNC241220P00067500 | 2024-06-14 12:42PM EDT | 67.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.39% |
| CNC241220P00070000 | 2024-06-14 3:04PM EDT | 70.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.00% |
| CNC241220P00072500 | 2024-06-21 3:06PM EDT | 72.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CNC241220P00075000 | 2024-06-14 11:28AM EDT | 75.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CNC241220P00077500 | 2024-05-31 3:10PM EDT | 77.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CNC241220P00082500 | 2024-06-06 3:31PM EDT | 82.50 | 12.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CNC241220P00085000 | 2024-05-17 10:32AM EDT | 85.00 | 9.20 | 14.80 | 18.20 | 0.00 | - | 19 | 0 | 30.49% |
