La bourse ferme dans 2 h 39 min
CAC 40
8 023,89 +66,32 (+0,83 %) Euro Stoxx 50
4 964,88 +43,40 (+0,88 %) Dow Jones
38 675,68 +449,98 (+1,18 %) EUR/USD
1,0793 +0,0027 (+0,25 %) Gold future
2 330,70 +22,10 (+0,96 %) Bitcoin EUR
58 956,67 -95,00 (-0,16 %)
Centene Corporation (CNC)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240510C00080000 | 2024-04-29 12:20PM EDT | 2024-05-10 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 8 | 12.50% |
| CNC240517C00080000 | 2024-05-03 2:42PM EDT | 2024-05-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 590 | 12.50% |
| CNC240524C00080000 | 2024-05-01 3:51PM EDT | 2024-05-24 | 0.15 | 0.00 | 0.00 | 0.00 | - | 261 | 17 | 6.25% |
| CNC240607C00080000 | 2024-04-29 12:53PM EDT | 2024-06-07 | 0.50 | 0.00 | 0.00 | 0.00 | - | 13 | 8 | 6.25% |
| CNC240621C00080000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 644 | 6.25% |
| CNC240719C00080000 | 2024-05-03 2:49PM EDT | 2024-07-19 | 1.36 | 0.00 | 0.00 | 0.00 | - | 14 | 351 | 3.13% |
| CNC240920C00080000 | 2024-05-02 12:30PM EDT | 2024-09-20 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 3.13% |
| CNC241115C00080000 | 2024-05-03 10:05AM EDT | 2024-11-15 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 3.13% |
| CNC250117C00080000 | 2024-04-29 9:41AM EDT | 2025-01-17 | 5.46 | 0.00 | 0.00 | 0.00 | - | 2 | 466 | 1.56% |
| CNC250620C00080000 | 2024-04-26 2:04PM EDT | 2025-06-20 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 1.56% |
| CNC260116C00080000 | 2024-04-10 1:40PM EDT | 2026-01-16 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240517P00080000 | 2024-04-29 12:04PM EDT | 2024-05-17 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| CNC240607P00080000 | 2024-04-29 3:30PM EDT | 2024-06-07 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CNC240621P00080000 | 2024-04-25 2:57PM EDT | 2024-06-21 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 179 | 0.00% |
| CNC240719P00080000 | 2024-05-01 10:07AM EDT | 2024-07-19 | 7.20 | 0.00 | 0.00 | 0.00 | - | 78 | 78 | 0.00% |
| CNC240920P00080000 | 2024-04-25 11:47AM EDT | 2024-09-20 | 6.20 | 0.00 | 0.00 | 0.00 | - | 4 | 108 | 0.00% |
| CNC241115P00080000 | 2024-04-15 2:27PM EDT | 2024-11-15 | 9.30 | 0.00 | 0.00 | 0.00 | - | - | 212 | 0.00% |
| CNC250117P00080000 | 2024-04-15 9:59AM EDT | 2025-01-17 | 9.50 | 0.00 | 0.00 | 0.00 | - | 22 | 305 | 0.00% |
| CNC250620P00080000 | 2024-05-02 10:59AM EDT | 2025-06-20 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| CNC260116P00080000 | 2024-02-21 4:50PM EDT | 2026-01-16 | 9.00 | 10.00 | 13.00 | 0.00 | - | 3 | 19 | 25.46% |
