La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 760,15 +359,83 (+0,59 %)
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’achatpour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240524C00070000 | 2024-05-01 9:39AM EDT | 70.00 | 3.60 | 7.00 | 10.10 | 0.00 | - | - | 1 | 76.66% |
| CNC240524C00071000 | 2024-04-26 10:48AM EDT | 71.00 | 2.65 | 5.80 | 9.00 | 0.00 | - | 3 | 3 | 62.11% |
| CNC240524C00072000 | 2024-04-10 9:45AM EDT | 72.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| CNC240524C00073000 | 2024-05-02 9:36AM EDT | 73.00 | 5.82 | 5.00 | 5.80 | +4.17 | +252.73% | 19 | 1 | 64.65% |
| CNC240524C00075000 | 2024-05-07 2:44PM EDT | 75.00 | 2.02 | 2.30 | 3.50 | 0.00 | - | 3 | 190 | 38.28% |
| CNC240524C00076000 | 2024-05-15 10:25AM EDT | 76.00 | 2.35 | 2.20 | 2.45 | 0.00 | - | 30 | 9 | 28.81% |
| CNC240524C00077000 | 2024-05-16 3:57PM EDT | 77.00 | 1.10 | 1.35 | 1.75 | 0.00 | - | 2 | 32 | 28.81% |
| CNC240524C00078000 | 2024-05-17 3:41PM EDT | 78.00 | 0.82 | 0.80 | 0.95 | -0.23 | -21.90% | 8 | 56 | 23.05% |
| CNC240524C00079000 | 2024-05-17 3:59PM EDT | 79.00 | 0.43 | 0.40 | 0.55 | -0.39 | -47.56% | 7 | 37 | 23.58% |
| CNC240524C00080000 | 2024-05-17 3:45PM EDT | 80.00 | 0.25 | 0.20 | 0.30 | +0.04 | +19.05% | 209 | 19 | 24.22% |
| CNC240524C00081000 | 2024-05-13 10:33AM EDT | 81.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 1 | 3 | 26.95% |
| CNC240524C00082000 | 2024-04-23 10:12AM EDT | 82.00 | 0.58 | 0.05 | 1.10 | 0.00 | - | - | 1 | 63.82% |
| CNC240524C00085000 | 2024-05-15 2:31PM EDT | 85.00 | 0.08 | 0.05 | 1.90 | 0.00 | - | 1 | 2 | 80.81% |
| CNC240524C00095000 | 2024-04-29 2:29PM EDT | 95.00 | 0.05 | 0.00 | 1.55 | 0.00 | - | - | 3 | 126.95% |
Options de ventepour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240524P00060000 | 2024-05-08 3:50PM EDT | 60.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 14 | 15 | 181.64% |
| CNC240524P00062000 | 2024-05-15 9:30AM EDT | 62.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 167.38% |
| CNC240524P00064000 | 2024-05-15 2:27PM EDT | 64.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 150.68% |
| CNC240524P00066000 | 2024-05-17 10:57AM EDT | 66.00 | 0.26 | 0.00 | 0.05 | +0.21 | +420.00% | 1 | 8 | 58.98% |
| CNC240524P00067000 | 2024-05-17 9:54AM EDT | 67.00 | 0.09 | 0.00 | 0.05 | -0.35 | -79.55% | 23 | 2 | 54.30% |
| CNC240524P00068000 | 2024-04-26 9:51AM EDT | 68.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 55.08% |
| CNC240524P00069000 | 2024-05-17 2:03PM EDT | 69.00 | 0.05 | 0.00 | 0.10 | -0.40 | -88.89% | 14 | 40 | 50.20% |
| CNC240524P00070000 | 2024-05-06 12:32PM EDT | 70.00 | 0.24 | 0.00 | 1.85 | 0.00 | - | 1 | 22 | 95.51% |
| CNC240524P00071000 | 2024-05-17 10:16AM EDT | 71.00 | 0.09 | 0.05 | 0.20 | -0.61 | -87.14% | 1 | 7 | 53.91% |
| CNC240524P00072000 | 2024-05-03 3:11PM EDT | 72.00 | 0.50 | 0.05 | 2.20 | 0.00 | - | 9 | 11 | 86.33% |
| CNC240524P00073000 | 2024-05-10 2:47PM EDT | 73.00 | 0.14 | 0.05 | 1.95 | 0.00 | - | 1 | 9 | 73.63% |
| CNC240524P00074000 | 2024-05-16 10:24AM EDT | 74.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 8 | 35.25% |
| CNC240524P00075000 | 2024-04-29 3:23PM EDT | 75.00 | 2.14 | 0.05 | 0.20 | 0.00 | - | 19 | 19 | 28.81% |
| CNC240524P00076000 | 2024-05-17 3:45PM EDT | 76.00 | 0.20 | 0.10 | 0.20 | -0.20 | -50.00% | 208 | 56 | 22.02% |
| CNC240524P00077000 | 2024-05-17 2:20PM EDT | 77.00 | 0.36 | 0.30 | 0.40 | -0.14 | -28.00% | 1 | 8 | 20.80% |
| CNC240524P00078000 | 2024-05-13 3:34PM EDT | 78.00 | 1.49 | 0.90 | 1.05 | 0.00 | - | 1 | 1 | 27.05% |
