La bourse ferme dans 1 h 19 min
CAC 40
7 991,32 +33,75 (+0,42 %) Euro Stoxx 50
4 948,72 +27,24 (+0,55 %) Dow Jones
38 800,26 +124,58 (+0,32 %) EUR/USD
1,0786 +0,0020 (+0,18 %) Gold future
2 337,10 +28,50 (+1,23 %) Bitcoin EUR
59 343,64 +124,07 (+0,21 %)
Centene Corporation (CNC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:10AM EDT. Marché ouvert.
Prix d’exercice:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240510C00075000 | 2024-05-06 9:46AM EDT | 2024-05-10 | 0.97 | 0.80 | 0.90 | +0.40 | +70.18% | 15 | 43 | 28.61% |
| CNC240517C00075000 | 2024-05-03 2:57PM EDT | 2024-05-17 | 1.33 | 1.30 | 1.45 | 0.00 | - | 67 | 1,075 | 28.66% |
| CNC240524C00075000 | 2024-05-02 12:43PM EDT | 2024-05-24 | 1.80 | 1.55 | 2.05 | 0.00 | - | 23 | 189 | 31.59% |
| CNC240531C00075000 | 2024-04-30 12:45PM EDT | 2024-05-31 | 1.40 | 1.00 | 2.00 | 0.00 | - | - | 5 | 26.37% |
| CNC240607C00075000 | 2024-05-02 11:10AM EDT | 2024-06-07 | 1.33 | 1.90 | 2.35 | 0.00 | - | 3 | 6 | 27.32% |
| CNC240621C00075000 | 2024-05-02 2:57PM EDT | 2024-06-21 | 2.35 | 2.60 | 2.75 | 0.00 | - | 5 | 610 | 26.62% |
| CNC240719C00075000 | 2024-05-03 11:54AM EDT | 2024-07-19 | 3.10 | 3.50 | 3.70 | 0.00 | - | 1 | 196 | 28.10% |
| CNC240920C00075000 | 2024-05-03 9:37AM EDT | 2024-09-20 | 3.90 | 5.20 | 5.50 | 0.00 | - | 56 | 191 | 30.54% |
| CNC241115C00075000 | 2024-04-30 9:32AM EDT | 2024-11-15 | 6.40 | 6.80 | 7.10 | 0.00 | - | 1 | 15 | 33.14% |
| CNC241220C00075000 | 2024-05-03 1:49PM EDT | 2024-12-20 | 7.40 | 7.50 | 7.80 | 0.00 | - | 20 | 49 | 33.49% |
| CNC250117C00075000 | 2024-05-03 2:00PM EDT | 2025-01-17 | 8.20 | 8.00 | 8.40 | 0.00 | - | 2 | 223 | 34.03% |
| CNC250620C00075000 | 2024-04-30 3:01PM EDT | 2025-06-20 | 10.10 | 10.80 | 12.00 | 0.00 | - | 12 | 155 | 38.43% |
| CNC260116C00075000 | 2024-04-05 3:00PM EDT | 2026-01-16 | 13.20 | 13.30 | 14.20 | 0.00 | - | 4 | 16 | 37.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240510P00075000 | 2024-05-03 2:41PM EDT | 2024-05-10 | 0.88 | 0.70 | 0.80 | 0.00 | - | 160 | 184 | 19.73% |
| CNC240517P00075000 | 2024-05-02 12:32PM EDT | 2024-05-17 | 1.45 | 1.10 | 1.25 | 0.00 | - | 8 | 1,224 | 21.09% |
| CNC240524P00075000 | 2024-04-29 3:23PM EDT | 2024-05-24 | 2.14 | 1.25 | 1.45 | 0.00 | - | 19 | 19 | 19.70% |
| CNC240621P00075000 | 2024-05-06 9:31AM EDT | 2024-06-21 | 2.00 | 2.05 | 2.15 | -0.20 | -9.09% | 1 | 644 | 19.07% |
| CNC240719P00075000 | 2024-05-03 2:34PM EDT | 2024-07-19 | 2.80 | 2.60 | 2.70 | 0.00 | - | 13 | 263 | 19.17% |
| CNC240920P00075000 | 2024-05-02 3:28PM EDT | 2024-09-20 | 4.20 | 3.60 | 3.90 | 0.00 | - | 1 | 84 | 20.67% |
| CNC241115P00075000 | 2024-04-08 10:53AM EDT | 2024-11-15 | 6.50 | 4.20 | 4.90 | 0.00 | - | 8 | 23 | 22.05% |
| CNC250117P00075000 | 2024-05-02 10:13AM EDT | 2025-01-17 | 6.30 | 5.20 | 5.50 | 0.00 | - | 57 | 167 | 21.56% |
| CNC250620P00075000 | 2024-04-22 11:11AM EDT | 2025-06-20 | 6.96 | 6.60 | 7.20 | 0.00 | - | - | 1 | 22.44% |
| CNC260116P00075000 | 2024-05-01 11:57AM EDT | 2026-01-16 | 8.90 | 7.70 | 8.40 | 0.00 | - | 23 | 94 | 21.37% |
