Marchés français ouverture 7 h 50 min
Dow Jones
38 852,27 +176,59 (+0,46 %) Nasdaq
16 349,25 +192,92 (+1,19 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0770 -0,0003 (-0,03 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
58 845,36 -466,01 (-0,79 %)
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:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240510C00070000 | 2024-05-01 12:26PM EDT | 2024-05-10 | 3.40 | 3.40 | 6.70 | 0.00 | - | 1 | 22 | 104.98% |
| CNC240517C00070000 | 2024-04-29 9:37AM EDT | 2024-05-17 | 4.80 | 5.20 | 5.60 | 0.00 | - | 10 | 238 | 40.04% |
| CNC240524C00070000 | 2024-05-01 9:39AM EDT | 2024-05-24 | 3.60 | 5.30 | 7.60 | 0.00 | - | - | 1 | 69.41% |
| CNC240621C00070000 | 2024-05-02 1:25PM EDT | 2024-06-21 | 5.71 | 4.10 | 6.40 | 0.00 | - | 64 | 334 | 30.76% |
| CNC240719C00070000 | 2024-05-06 10:12AM EDT | 2024-07-19 | 6.90 | 6.80 | 7.10 | +1.15 | +20.00% | 11 | 122 | 30.64% |
| CNC240920C00070000 | 2024-05-06 2:26PM EDT | 2024-09-20 | 8.50 | 7.00 | 10.00 | -1.05 | -10.99% | 1 | 62 | 40.20% |
| CNC241115C00070000 | 2024-03-06 3:35PM EDT | 2024-11-15 | 13.10 | 9.30 | 11.00 | 0.00 | - | 1 | 1 | 38.87% |
| CNC250117C00070000 | 2024-05-06 11:49AM EDT | 2025-01-17 | 11.00 | 10.80 | 11.50 | +1.55 | +16.40% | 1 | 281 | 35.91% |
| CNC250620C00070000 | 2024-04-26 10:48AM EDT | 2025-06-20 | 12.11 | 13.50 | 14.30 | 0.00 | - | 8 | 11 | 37.85% |
| CNC260116C00070000 | 2024-03-25 11:51AM EDT | 2026-01-16 | 19.10 | 16.10 | 20.50 | 0.00 | - | 11 | 21 | 47.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240510P00070000 | 2024-05-03 11:29AM EDT | 2024-05-10 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 43 | 57.91% |
| CNC240517P00070000 | 2024-05-03 12:14PM EDT | 2024-05-17 | 0.18 | 0.15 | 0.20 | 0.00 | - | 21 | 1,184 | 30.96% |
| CNC240524P00070000 | 2024-04-29 3:50PM EDT | 2024-05-24 | 0.24 | 0.15 | 1.85 | -0.26 | -52.00% | 1 | 22 | 58.98% |
| CNC240531P00070000 | 2024-05-02 2:55PM EDT | 2024-05-31 | 0.45 | 0.20 | 0.35 | 0.00 | - | 3 | 13 | 24.81% |
| CNC240607P00070000 | 2024-05-03 12:49PM EDT | 2024-06-07 | 0.50 | 0.30 | 0.45 | 0.00 | - | 1 | 9 | 23.98% |
| CNC240621P00070000 | 2024-05-03 1:55PM EDT | 2024-06-21 | 0.62 | 0.55 | 0.70 | 0.00 | - | 3 | 582 | 23.73% |
| CNC240719P00070000 | 2024-05-03 12:07PM EDT | 2024-07-19 | 1.25 | 0.95 | 1.10 | 0.00 | - | 3 | 218 | 22.83% |
| CNC240920P00070000 | 2024-05-02 12:02PM EDT | 2024-09-20 | 2.21 | 1.90 | 2.05 | 0.00 | - | 1 | 240 | 23.18% |
| CNC241115P00070000 | 2024-04-19 11:19AM EDT | 2024-11-15 | 3.62 | 2.85 | 3.10 | 0.00 | - | 3 | 27 | 25.05% |
| CNC250117P00070000 | 2024-05-01 11:57AM EDT | 2025-01-17 | 4.27 | 3.40 | 3.70 | 0.00 | - | 23 | 1,887 | 24.43% |
| CNC250620P00070000 | 2024-04-24 11:24AM EDT | 2025-06-20 | 5.06 | 4.70 | 5.10 | 0.00 | - | 25 | 152 | 24.13% |
| CNC260116P00070000 | 2024-04-25 2:42PM EDT | 2026-01-16 | 6.20 | 5.80 | 6.50 | 0.00 | - | 4 | 235 | 23.51% |
