Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.378,99 +368,45 (+0,62%)
Centene Corporation (CNC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240503C00071000 | 2024-04-26 3:53PM EDT | 71.00 | 3.26 | 2.95 | 3.50 | -1.34 | -29.13% | 44 | 40 | 42.19% |
| CNC240503C00072000 | 2024-04-26 2:22PM EDT | 72.00 | 3.01 | 1.65 | 2.40 | -0.62 | -17.08% | 19 | 73 | 30.27% |
| CNC240503C00073000 | 2024-04-26 2:10PM EDT | 73.00 | 2.20 | 1.50 | 1.65 | -1.65 | -42.86% | 95 | 79 | 28.66% |
| CNC240503C00074000 | 2024-04-26 2:03PM EDT | 74.00 | 1.40 | 0.90 | 1.00 | -0.89 | -38.86% | 125 | 151 | 26.42% |
| CNC240503C00075000 | 2024-04-26 3:54PM EDT | 75.00 | 0.56 | 0.45 | 0.60 | -1.29 | -69.73% | 349 | 76 | 26.86% |
| CNC240503C00076000 | 2024-04-26 3:44PM EDT | 76.00 | 0.35 | 0.20 | 0.35 | -0.90 | -72.00% | 46 | 70 | 27.74% |
| CNC240503C00077000 | 2024-04-26 2:17PM EDT | 77.00 | 0.25 | 0.10 | 0.20 | -0.63 | -71.59% | 18 | 69 | 28.81% |
| CNC240503C00078000 | 2024-04-26 11:59AM EDT | 78.00 | 0.10 | 0.05 | 0.15 | -0.59 | -85.51% | 3 | 755 | 32.23% |
| CNC240503C00079000 | 2024-04-26 11:52AM EDT | 79.00 | 0.11 | 0.05 | 0.35 | -0.24 | -68.57% | 7 | 36 | 48.15% |
| CNC240503C00080000 | 2024-04-26 9:34AM EDT | 80.00 | 0.05 | 0.05 | 0.35 | -0.37 | -88.10% | 2 | 14 | 54.10% |
| CNC240503C00084000 | 2024-04-26 10:19AM EDT | 84.00 | 0.05 | 0.05 | 0.50 | -0.20 | -80.00% | 3 | 289 | 71.48% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240503P00055000 | 2024-04-03 10:47AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 4 | 98.44% |
| CNC240503P00060000 | 2024-04-26 9:35AM EDT | 60.00 | 0.05 | 0.00 | 0.25 | -0.02 | -28.57% | 3 | 9 | 92.97% |
| CNC240503P00065000 | 2024-04-26 3:13PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | -0.07 | -58.33% | 17 | 42 | 52.73% |
| CNC240503P00066000 | 2024-04-26 3:06PM EDT | 66.00 | 0.05 | 0.05 | 0.35 | -0.81 | -94.19% | 5 | 1 | 63.09% |
| CNC240503P00067000 | 2024-04-04 12:37PM EDT | 67.00 | 0.58 | 0.05 | 0.10 | 0.00 | - | 1 | 2 | 48.24% |
| CNC240503P00068000 | 2024-04-24 3:18PM EDT | 68.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 5 | 50.10% |
| CNC240503P00069000 | 2024-04-24 3:23PM EDT | 69.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 3 | 19 | 43.56% |
| CNC240503P00070000 | 2024-04-26 12:50PM EDT | 70.00 | 0.14 | 0.05 | 0.15 | -0.01 | -6.67% | 13 | 8 | 33.99% |
| CNC240503P00071000 | 2024-04-26 12:38PM EDT | 71.00 | 0.26 | 0.05 | 0.20 | -0.01 | -3.70% | 16 | 6 | 29.98% |
| CNC240503P00072000 | 2024-04-26 3:50PM EDT | 72.00 | 0.23 | 0.20 | 0.30 | -0.12 | -34.29% | 13 | 86 | 26.66% |
| CNC240503P00073000 | 2024-04-26 1:00PM EDT | 73.00 | 0.65 | 0.40 | 0.50 | +0.14 | +27.45% | 14 | 18 | 24.32% |
| CNC240503P00074000 | 2024-04-26 2:00PM EDT | 74.00 | 0.59 | 0.80 | 0.90 | -0.26 | -30.59% | 14 | 22 | 23.78% |
| CNC240503P00075000 | 2024-04-26 2:00PM EDT | 75.00 | 1.05 | 1.35 | 1.50 | -0.15 | -12.50% | 54 | 114 | 24.02% |
| CNC240503P00078000 | 2024-04-26 2:34PM EDT | 78.00 | 3.57 | 2.70 | 4.40 | +0.65 | +22.26% | 28 | 3 | 43.85% |
| CNC240503P00079000 | 2024-04-25 2:15PM EDT | 79.00 | 3.60 | 4.50 | 5.90 | 0.00 | - | 1 | 3 | 68.90% |
