Marchés français ouverture 6 h 45 min
Dow Jones
38 852,27 +176,59 (+0,46 %) Nasdaq
16 349,25 +192,92 (+1,19 %) Nikkei 225
38 236,07 0,00 (0,00 %) EUR/USD
1,0770 -0,0003 (-0,03 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
58 697,29 -832,41 (-1,40 %)
Centene Corporation (CNC)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240517C00065000 | 2024-04-15 10:32AM EDT | 2024-05-17 | 8.70 | 8.40 | 12.10 | 0.00 | - | - | 1 | 116.60% |
| CNC240621C00065000 | 2024-04-19 10:50AM EDT | 2024-06-21 | 10.80 | 10.60 | 12.60 | 0.00 | - | 1 | 215 | 50.22% |
| CNC240719C00065000 | 2024-04-24 10:35AM EDT | 2024-07-19 | 11.90 | 10.20 | 12.30 | 0.00 | - | - | 12 | 46.99% |
| CNC240920C00065000 | 2024-04-29 10:10AM EDT | 2024-09-20 | 11.40 | 10.00 | 13.90 | 0.00 | - | 3 | 33 | 45.79% |
| CNC241115C00065000 | 2024-04-15 11:53AM EDT | 2024-11-15 | 13.40 | 11.50 | 14.00 | 0.00 | - | - | 1 | 39.15% |
| CNC241220C00065000 | 2024-05-01 10:18AM EDT | 2024-12-20 | 13.00 | 14.00 | 14.60 | 0.00 | - | - | 2 | 39.11% |
| CNC250117C00065000 | 2024-05-02 11:03AM EDT | 2025-01-17 | 13.41 | 13.10 | 16.30 | 0.00 | - | 6 | 188 | 45.00% |
| CNC250620C00065000 | 2024-03-18 10:53AM EDT | 2025-06-20 | 19.00 | 15.10 | 15.90 | 0.00 | - | 1 | 1 | 34.06% |
| CNC260116C00065000 | 2024-04-05 11:04AM EDT | 2026-01-16 | 17.70 | 17.50 | 22.40 | 0.00 | - | 11 | 25 | 47.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240510P00065000 | 2024-05-06 10:03AM EDT | 2024-05-10 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 8 | 83.59% |
| CNC240517P00065000 | 2024-04-26 9:34AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 119 | 65.23% |
| CNC240531P00065000 | 2024-05-03 3:51PM EDT | 2024-05-31 | 0.11 | 0.00 | 0.75 | 0.00 | - | 40 | 20 | 53.27% |
| CNC240621P00065000 | 2024-05-03 3:51PM EDT | 2024-06-21 | 0.25 | 0.10 | 0.30 | 0.00 | - | 52 | 279 | 30.08% |
| CNC240719P00065000 | 2024-04-30 12:32PM EDT | 2024-07-19 | 0.60 | 0.30 | 0.45 | 0.00 | - | 123 | 196 | 26.47% |
| CNC240920P00065000 | 2024-04-29 10:01AM EDT | 2024-09-20 | 1.30 | 0.90 | 1.05 | 0.00 | - | 25 | 44 | 25.60% |
| CNC241115P00065000 | 2024-05-01 11:20AM EDT | 2024-11-15 | 2.25 | 1.65 | 1.85 | 0.00 | - | 1 | 69 | 27.12% |
| CNC250117P00065000 | 2024-05-06 12:19PM EDT | 2025-01-17 | 2.30 | 2.10 | 2.40 | -0.40 | -14.81% | 21 | 530 | 26.56% |
| CNC250620P00065000 | 2024-04-16 3:03PM EDT | 2025-06-20 | 4.40 | 3.20 | 3.60 | 0.00 | - | 27 | 136 | 25.86% |
| CNC260116P00065000 | 2024-04-25 11:16AM EDT | 2026-01-16 | 4.70 | 4.30 | 4.90 | 0.00 | - | 3 | 260 | 25.10% |
