La bourse est fermée
Dow Jones
38 783,50 +107,82 (+0,28 %) Nasdaq
16 313,93 +157,61 (+0,98 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0771 +0,0005 (+0,04 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
58 586,49 -747,13 (-1,26 %)
Centene Corporation (CNC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:51PM EDT. Marché ouvert.
Prix d’exercice:60.00
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240517C00060000 | 2024-04-08 2:44PM EDT | 2024-05-17 | 13.50 | 14.30 | 16.40 | 0.00 | - | 1 | 1 | 70.70% |
| CNC240621C00060000 | 2024-04-17 1:31PM EDT | 2024-06-21 | 13.20 | 14.60 | 16.90 | 0.00 | - | 1 | 2 | 69.95% |
| CNC240920C00060000 | 2024-05-02 10:48AM EDT | 2024-09-20 | 15.00 | 15.80 | 17.10 | 0.00 | - | 1 | 15 | 42.62% |
| CNC241115C00060000 | 2024-04-15 12:53PM EDT | 2024-11-15 | 16.90 | 17.70 | 18.00 | 0.00 | - | 1 | 2 | 42.32% |
| CNC250117C00060000 | 2024-04-26 12:33PM EDT | 2025-01-17 | 17.30 | 18.50 | 20.10 | 0.00 | - | 2 | 147 | 48.40% |
| CNC260116C00060000 | 2024-04-03 10:15AM EDT | 2026-01-16 | 21.45 | 21.80 | 23.40 | 0.00 | - | 4 | 12 | 42.02% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240510P00060000 | 2024-04-30 1:12PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 20 | 136.13% |
| CNC240517P00060000 | 2024-05-02 1:27PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 9 | 87.79% |
| CNC240524P00060000 | 2024-04-29 11:18AM EDT | 2024-05-24 | 0.10 | 0.05 | 0.75 | 0.00 | - | - | 1 | 70.90% |
| CNC240531P00060000 | 2024-04-29 11:21AM EDT | 2024-05-31 | 0.10 | 0.05 | 0.75 | 0.00 | - | - | 1 | 60.64% |
| CNC240621P00060000 | 2024-04-25 9:36AM EDT | 2024-06-21 | 0.15 | 0.05 | 0.35 | 0.00 | - | 1 | 196 | 43.65% |
| CNC240920P00060000 | 2024-05-01 11:14AM EDT | 2024-09-20 | 0.65 | 0.40 | 0.50 | 0.00 | - | 1 | 41 | 27.83% |
| CNC241115P00060000 | 2024-04-15 3:24PM EDT | 2024-11-15 | 1.65 | 0.85 | 1.05 | 0.00 | - | 2 | 60 | 29.18% |
| CNC250117P00060000 | 2024-04-29 9:52AM EDT | 2025-01-17 | 1.75 | 1.25 | 1.45 | 0.00 | - | 1 | 408 | 28.31% |
| CNC250620P00060000 | 2024-04-18 10:46AM EDT | 2025-06-20 | 3.00 | 2.25 | 2.45 | 0.00 | - | 146 | 150 | 27.52% |
| CNC260116P00060000 | 2024-04-25 12:20PM EDT | 2026-01-16 | 3.50 | 3.10 | 3.70 | 0.00 | - | 3 | 19 | 27.03% |
