La bourse est fermée
CAC 40
7 466,89 -63,83 (-0,85 %) Euro Stoxx 50
4 890,05 -12,55 (-0,26 %) Dow Jones
39 289,54 +125,48 (+0,32 %) EUR/USD
1,0720 +0,0011 (+0,11 %) Gold future
2 338,40 +1,80 (+0,08 %) Bitcoin EUR
56 804,62 -695,59 (-1,21 %)
Centene Corporation (CNC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:41AM EDT. Marché ouvert.
Prix d’exercice:82.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240719C00082500 | 2024-06-27 9:52AM EDT | 2024-07-19 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 546 | 59.86% |
| CNC240816C00082500 | 2024-06-24 2:43PM EDT | 2024-08-16 | 0.15 | 0.05 | 0.75 | 0.00 | - | 4 | 61 | 47.71% |
| CNC240920C00082500 | 2024-06-25 10:58AM EDT | 2024-09-20 | 0.26 | 0.15 | 0.30 | 0.00 | - | 2 | 1,076 | 28.91% |
| CNC241115C00082500 | 2024-06-18 11:10AM EDT | 2024-11-15 | 1.01 | 0.65 | 1.00 | 0.00 | - | 1 | 285 | 31.01% |
| CNC241220C00082500 | 2024-05-14 2:39PM EDT | 2024-12-20 | 4.60 | 1.25 | 1.45 | 0.00 | - | 1 | 13 | 31.47% |
| CNC250117C00082500 | 2024-06-27 12:45PM EDT | 2025-01-17 | 1.45 | 1.20 | 1.45 | 0.00 | - | 10 | 328 | 29.22% |
| CNC250620C00082500 | 2024-04-18 10:56AM EDT | 2025-06-20 | 7.90 | 8.30 | 8.90 | 0.00 | - | - | 70 | 52.09% |
| CNC260116C00082500 | 2024-04-02 2:29PM EDT | 2026-01-16 | 10.00 | 9.50 | 10.10 | 0.00 | - | 3 | 3 | 45.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240719P00082500 | 2024-04-24 2:14PM EDT | 2024-07-19 | 7.10 | 6.90 | 10.00 | 0.00 | - | - | 4 | 0.00% |
| CNC240816P00082500 | 2024-05-22 12:08PM EDT | 2024-08-16 | 5.20 | 12.60 | 16.70 | 0.00 | - | - | 0 | 53.25% |
| CNC240920P00082500 | 2024-04-30 9:47AM EDT | 2024-09-20 | 9.30 | 11.80 | 14.80 | 0.00 | - | 1 | 108 | 0.00% |
| CNC241115P00082500 | 2024-05-30 1:40PM EDT | 2024-11-15 | 13.20 | 14.60 | 16.80 | 0.00 | - | 9 | 2 | 32.67% |
| CNC241220P00082500 | 2024-06-06 3:31PM EDT | 2024-12-20 | 12.30 | 15.50 | 17.70 | 0.00 | - | - | 1 | 36.04% |
| CNC250117P00082500 | 2024-05-13 3:24PM EDT | 2025-01-17 | 8.00 | 14.70 | 16.60 | 0.00 | - | 24 | 229 | 25.57% |
| CNC250620P00082500 | 2024-05-21 11:15AM EDT | 2025-06-20 | 8.80 | 15.10 | 16.10 | 0.00 | - | 48 | 326 | 15.76% |
| CNC260116P00082500 | 2024-01-11 2:08PM EDT | 2026-01-16 | 11.00 | 10.80 | 11.50 | 0.00 | - | 130 | 132 | 0.00% |
