Marchés français ouverture 33 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
1,0739 +0,0002 (+0,02 %) HANG SENG
18 054,83 +27,12 (+0,15 %) Bitcoin EUR
56 809,64 -1 200,98 (-2,07 %)
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 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC260116C00035000 | 2024-06-06 10:51AM EDT | 35.00 | 38.63 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CNC260116C00040000 | 2024-02-07 11:14AM EDT | 40.00 | 39.50 | 40.00 | 45.00 | 0.00 | - | - | 0 | 106.53% |
| CNC260116C00045000 | 2024-05-09 10:02AM EDT | 45.00 | 37.00 | 27.60 | 31.90 | 0.00 | - | 5 | 5 | 57.28% |
| CNC260116C00050000 | 2024-06-17 3:24PM EDT | 50.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNC260116C00055000 | 2023-12-07 2:06PM EDT | 55.00 | 27.40 | 27.90 | 32.40 | 0.00 | - | 2 | 2 | 78.37% |
| CNC260116C00060000 | 2024-06-20 9:57AM EDT | 60.00 | 15.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNC260116C00062500 | 2024-06-24 10:49AM EDT | 62.50 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNC260116C00065000 | 2024-05-30 9:30AM EDT | 65.00 | 14.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNC260116C00067500 | 2024-06-05 3:51PM EDT | 67.50 | 13.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CNC260116C00070000 | 2024-06-20 10:55AM EDT | 70.00 | 10.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| CNC260116C00072500 | 2024-05-24 1:08PM EDT | 72.50 | 15.45 | 7.60 | 12.40 | 0.00 | - | 1 | 7 | 41.89% |
| CNC260116C00075000 | 2024-06-18 1:59PM EDT | 75.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CNC260116C00077500 | 2024-05-15 11:05AM EDT | 77.50 | 14.60 | 8.10 | 8.70 | 0.00 | - | 3 | 19 | 35.81% |
| CNC260116C00080000 | 2024-05-31 1:43PM EDT | 80.00 | 8.64 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| CNC260116C00082500 | 2024-04-02 2:29PM EDT | 82.50 | 10.00 | 9.50 | 10.10 | 0.00 | - | 3 | 3 | 44.14% |
| CNC260116C00085000 | 2024-05-13 3:09PM EDT | 85.00 | 10.45 | 4.90 | 5.50 | 0.00 | - | 18 | 22 | 32.14% |
| CNC260116C00087500 | 2024-05-01 10:06AM EDT | 87.50 | 7.48 | 4.10 | 8.30 | 0.00 | - | 70 | 71 | 42.46% |
| CNC260116C00090000 | 2024-06-05 9:44AM EDT | 90.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CNC260116C00095000 | 2024-06-11 10:32AM EDT | 95.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CNC260116C00100000 | 2024-06-13 9:46AM EDT | 100.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CNC260116C00105000 | 2024-05-29 9:33AM EDT | 105.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CNC260116C00110000 | 2024-04-26 9:45AM EDT | 110.00 | 2.10 | 1.95 | 2.45 | 0.00 | - | 2 | 58 | 34.46% |
| CNC260116C00115000 | 2024-04-11 10:18AM EDT | 115.00 | 1.80 | 2.00 | 2.65 | 0.00 | - | - | 2 | 37.31% |
| CNC260116C00120000 | 2024-05-29 9:31AM EDT | 120.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC260116P00035000 | 2024-06-21 3:56PM EDT | 35.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CNC260116P00040000 | 2024-04-02 1:37PM EDT | 40.00 | 1.15 | 0.30 | 2.00 | 0.00 | - | 1 | 2 | 40.76% |
| CNC260116P00047500 | 2024-01-02 11:36AM EDT | 47.50 | 1.59 | 1.50 | 1.90 | 0.00 | - | 1 | 0 | 29.99% |
| CNC260116P00050000 | 2024-05-29 9:32AM EDT | 50.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CNC260116P00055000 | 2024-06-12 12:51PM EDT | 55.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CNC260116P00057500 | 2024-06-11 2:05PM EDT | 57.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CNC260116P00060000 | 2024-06-11 1:48PM EDT | 60.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CNC260116P00062500 | 2024-06-18 3:23PM EDT | 62.50 | 5.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CNC260116P00065000 | 2024-06-12 9:34AM EDT | 65.00 | 6.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CNC260116P00067500 | 2024-05-15 3:50PM EDT | 67.50 | 4.70 | 6.40 | 7.30 | 0.00 | - | 3 | 16 | 22.47% |
| CNC260116P00070000 | 2024-05-29 3:39PM EDT | 70.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| CNC260116P00072500 | 2024-05-20 3:29PM EDT | 72.50 | 6.23 | 10.30 | 11.70 | 0.00 | - | 20 | 129 | 26.68% |
| CNC260116P00075000 | 2024-05-28 9:45AM EDT | 75.00 | 8.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNC260116P00077500 | 2024-06-10 3:13PM EDT | 77.50 | 11.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CNC260116P00080000 | 2024-05-21 11:49AM EDT | 80.00 | 9.00 | 12.80 | 15.00 | 0.00 | - | 76 | 254 | 20.61% |
| CNC260116P00082500 | 2024-01-11 2:08PM EDT | 82.50 | 11.00 | 10.80 | 11.50 | 0.00 | - | 130 | 132 | 0.00% |
| CNC260116P00090000 | 2023-12-12 1:44PM EDT | 90.00 | 15.36 | 14.30 | 15.90 | 0.00 | - | - | 1 | 0.00% |
| CNC260116P00095000 | 2024-05-31 12:27PM EDT | 95.00 | 24.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CNC260116P00100000 | 2024-04-26 10:18AM EDT | 100.00 | 28.00 | 23.00 | 28.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNC260116P00105000 | 2024-04-26 3:43PM EDT | 105.00 | 30.95 | 28.00 | 33.00 | 0.00 | - | 1 | 1 | 0.00% |
