Deutsche Märkte schließen in 43 Minuten
DAX
18.150,53 -27,09 (-0,15%) Euro Stoxx 50
4.914,23 -21,74 (-0,44%) Dow Jones 30
38.985,42 -126,74 (-0,32%) Gold
2.307,90 -22,90 (-0,98%) EUR/USD
1,0696 -0,0019 (-0,18%) Bitcoin EUR
57.673,06 -235,36 (-0,41%)
Centene Corporation (CNC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:46AM EDT. Markt geöffnet.
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240628C00045000 | 2024-06-21 10:08AM EDT | 45.00 | 22.02 | 20.80 | 23.70 | 0.00 | - | 19 | 19 | 265.63% |
| CNC240628C00066000 | 2024-06-21 3:40PM EDT | 66.00 | 2.00 | 1.15 | 1.30 | 0.00 | - | 1 | 1 | 29.30% |
| CNC240628C00067000 | 2024-06-24 9:59AM EDT | 67.00 | 1.90 | 0.50 | 0.60 | 0.00 | - | 1 | 38 | 25.20% |
| CNC240628C00068000 | 2024-06-26 9:33AM EDT | 68.00 | 0.30 | 0.15 | 0.25 | -0.93 | -75.61% | 1 | 43 | 25.98% |
| CNC240628C00069000 | 2024-06-25 3:45PM EDT | 69.00 | 0.20 | 0.05 | 0.10 | -0.40 | -66.67% | 2 | 81 | 27.74% |
| CNC240628C00070000 | 2024-06-25 9:35AM EDT | 70.00 | 0.08 | 0.00 | 0.10 | -0.10 | -55.56% | 2 | 70 | 36.91% |
| CNC240628C00071000 | 2024-06-24 10:10AM EDT | 71.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 18 | 66.89% |
| CNC240628C00072000 | 2024-06-20 11:30AM EDT | 72.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 35 | 76.86% |
| CNC240628C00073000 | 2024-06-25 9:50AM EDT | 73.00 | 0.05 | 0.00 | 0.75 | -0.15 | -75.00% | 2 | 5 | 86.33% |
| CNC240628C00074000 | 2024-06-18 10:07AM EDT | 74.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 5 | 13 | 80.27% |
| CNC240628C00075000 | 2024-06-24 2:09PM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 53 | 104.00% |
| CNC240628C00076000 | 2024-06-10 9:30AM EDT | 76.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 112.31% |
| CNC240628C00077000 | 2024-06-07 2:54PM EDT | 77.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 40 | 120.51% |
| CNC240628C00078000 | 2024-05-17 10:57AM EDT | 78.00 | 2.20 | 0.05 | 0.20 | 0.00 | - | 1 | 1 | 99.80% |
| CNC240628C00079000 | 2024-05-30 10:13AM EDT | 79.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 78 | 105 | 135.94% |
| CNC240628C00080000 | 2024-06-21 11:31AM EDT | 80.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 18 | 96.48% |
| CNC240628C00081000 | 2024-06-21 11:27AM EDT | 81.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 8 | 9 | 159.96% |
| CNC240628C00082000 | 2024-06-17 10:18AM EDT | 82.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 157.62% |
| CNC240628C00083000 | 2024-06-21 9:56AM EDT | 83.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 50 | 54 | 164.65% |
| CNC240628C00084000 | 2024-06-21 9:59AM EDT | 84.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 476 | 171.29% |
| CNC240628C00085000 | 2024-06-13 2:43PM EDT | 85.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 21 | 21 | 137.50% |
| CNC240628C00086000 | 2024-06-13 2:45PM EDT | 86.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 29 | 29 | 136.33% |
| CNC240628C00089000 | 2024-06-14 11:43AM EDT | 89.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 7 | 203.13% |
| CNC240628C00090000 | 2024-06-14 11:38AM EDT | 90.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 7 | 208.98% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240628P00050000 | 2024-06-20 9:32AM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 221.48% |
| CNC240628P00055000 | 2024-06-20 1:47PM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 135 | 162.50% |
| CNC240628P00056000 | 2024-06-21 12:18PM EDT | 56.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 150.98% |
| CNC240628P00058000 | 2024-06-20 11:55AM EDT | 58.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 16 | 128.13% |
| CNC240628P00059000 | 2024-06-20 11:56AM EDT | 59.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 32 | 116.80% |
| CNC240628P00060000 | 2024-06-18 3:03PM EDT | 60.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 26 | 59.38% |
| CNC240628P00061000 | 2024-06-24 10:18AM EDT | 61.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 26 | 51.56% |
| CNC240628P00062000 | 2024-06-20 2:18PM EDT | 62.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 8 | 49.61% |
| CNC240628P00063000 | 2024-06-24 10:56AM EDT | 63.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 70.51% |
| CNC240628P00064000 | 2024-06-20 10:18AM EDT | 64.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 10 | 17 | 58.40% |
| CNC240628P00065000 | 2024-06-24 12:02PM EDT | 65.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 40 | 90 | 32.03% |
| CNC240628P00066000 | 2024-06-25 12:05PM EDT | 66.00 | 0.17 | 0.15 | 0.25 | -0.53 | -75.71% | 3 | 51 | 25.78% |
| CNC240628P00067000 | 2024-06-24 3:29PM EDT | 67.00 | 0.33 | 0.50 | 0.60 | 0.00 | - | 19 | 50 | 24.32% |
| CNC240628P00068000 | 2024-06-24 3:56PM EDT | 68.00 | 0.65 | 1.10 | 1.25 | 0.00 | - | 1 | 24 | 24.90% |
| CNC240628P00069000 | 2024-06-20 11:30AM EDT | 69.00 | 2.02 | 2.00 | 2.55 | 0.00 | - | 1 | 17 | 52.73% |
| CNC240628P00070000 | 2024-06-21 2:31PM EDT | 70.00 | 2.46 | 2.85 | 3.20 | 0.00 | - | 2 | 18 | 43.56% |
| CNC240628P00071000 | 2024-06-18 1:35PM EDT | 71.00 | 4.50 | 3.80 | 4.50 | 0.00 | - | 1 | 9 | 73.34% |
| CNC240628P00072000 | 2024-05-28 11:35AM EDT | 72.00 | 1.00 | 4.90 | 5.20 | 0.00 | - | 1 | 2 | 61.72% |
| CNC240628P00073000 | 2024-06-21 2:58PM EDT | 73.00 | 5.25 | 5.60 | 6.20 | 0.00 | - | 3 | 3 | 70.12% |
| CNC240628P00074000 | 2024-05-28 2:12PM EDT | 74.00 | 2.47 | 6.90 | 8.70 | 0.00 | - | 2 | 2 | 122.07% |
| CNC240628P00075000 | 2024-05-31 11:07AM EDT | 75.00 | 5.10 | 7.70 | 8.30 | 0.00 | - | 1 | 0 | 95.90% |
| CNC240628P00076000 | 2024-05-31 11:07AM EDT | 76.00 | 6.02 | 8.30 | 10.10 | 0.00 | - | 1 | 0 | 93.36% |
| CNC240628P00078000 | 2024-06-12 3:53PM EDT | 78.00 | 10.20 | 10.80 | 11.20 | 0.00 | - | 1 | 0 | 107.81% |
