La bourse ferme dans 24 min
CAC 40
7 484,75 -45,97 (-0,61 %) Euro Stoxx 50
4 901,56 -1,04 (-0,02 %) Dow Jones
39 277,61 +113,55 (+0,29 %) EUR/USD
1,0717 +0,0008 (+0,08 %) Gold future
2 335,70 -0,90 (-0,04 %) Bitcoin EUR
56 804,08 -820,39 (-1,42 %)
Centene Corporation (CNC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:06AM EDT. Marché ouvert.
Prix d’exercice:77.50
Options d’achatpour28 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240719C00077500 | 2024-06-27 11:46AM EDT | 2024-07-19 | 0.12 | 0.05 | 0.75 | 0.00 | - | 10 | 1,346 | 57.86% |
| CNC240816C00077500 | 2024-06-25 3:54PM EDT | 2024-08-16 | 0.32 | 0.20 | 0.30 | 0.00 | - | 4 | 75 | 29.59% |
| CNC240920C00077500 | 2024-06-24 12:24PM EDT | 2024-09-20 | 0.70 | 0.45 | 0.60 | 0.00 | - | 24 | 172 | 27.44% |
| CNC241115C00077500 | 2024-06-14 12:12PM EDT | 2024-11-15 | 2.15 | 1.40 | 1.55 | 0.00 | - | 6 | 16 | 29.79% |
| CNC241220C00077500 | 2024-06-26 12:17PM EDT | 2024-12-20 | 2.10 | 1.85 | 2.05 | 0.00 | - | 1 | 103 | 30.05% |
| CNC250117C00077500 | 2024-06-26 12:18PM EDT | 2025-01-17 | 2.57 | 2.25 | 2.40 | 0.00 | - | 1 | 442 | 30.02% |
| CNC250620C00077500 | 2024-04-17 1:05PM EDT | 2025-06-20 | 8.90 | 11.00 | 11.50 | 0.00 | - | - | 141 | 57.43% |
| CNC260116C00077500 | 2024-06-25 1:14PM EDT | 2026-01-16 | 7.70 | 6.90 | 7.40 | 0.00 | - | 3 | 22 | 33.95% |
Options de ventepour28 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240719P00077500 | 2024-06-24 1:22PM EDT | 2024-07-19 | 9.65 | 10.10 | 12.40 | 0.00 | - | 1 | 36 | 74.95% |
| CNC240816P00077500 | 2024-05-31 11:50AM EDT | 2024-08-16 | 7.54 | 10.60 | 11.20 | 0.00 | - | 2 | 37 | 30.18% |
| CNC240920P00077500 | 2024-05-30 1:19PM EDT | 2024-09-20 | 8.61 | 10.80 | 11.20 | 0.00 | - | 3 | 528 | 23.17% |
| CNC241115P00077500 | 2024-06-26 3:35PM EDT | 2024-11-15 | 10.50 | 11.10 | 11.50 | 0.00 | - | 1 | 82 | 21.61% |
| CNC241220P00077500 | 2024-05-31 3:10PM EDT | 2024-12-20 | 8.50 | 11.20 | 11.60 | 0.00 | - | 12 | 36 | 20.26% |
| CNC250117P00077500 | 2024-05-20 10:48AM EDT | 2025-01-17 | 5.20 | 11.70 | 12.30 | 0.00 | - | 18 | 178 | 23.98% |
| CNC250620P00077500 | 2024-05-15 11:09AM EDT | 2025-06-20 | 6.70 | 8.90 | 12.30 | 0.00 | - | 487 | 553 | 18.10% |
| CNC260116P00077500 | 2024-06-10 3:13PM EDT | 2026-01-16 | 11.67 | 13.20 | 13.70 | 0.00 | - | 10 | 74 | 19.50% |
