Deutsche Märkte schließen in 47 Minuten
DAX
18.150,29 -27,33 (-0,15%) Euro Stoxx 50
4.917,30 -18,67 (-0,38%) Dow Jones 30
38.982,08 -130,08 (-0,33%) Gold
2.310,90 -19,90 (-0,85%) EUR/USD
1,0693 -0,0023 (-0,21%) Bitcoin EUR
57.606,93 -262,95 (-0,45%)
Centene Corporation (CNC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:43AM EDT. Markt geöffnet.
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240705C00066000 | 2024-06-20 10:38AM EDT | 66.00 | 1.81 | 1.50 | 1.65 | 0.00 | - | - | 2 | 23.05% |
| CNC240705C00068000 | 2024-06-21 12:31PM EDT | 68.00 | 0.85 | 0.50 | 0.60 | 0.00 | - | 1 | 1 | 22.17% |
| CNC240705C00069000 | 2024-06-26 9:33AM EDT | 69.00 | 0.31 | 0.25 | 0.35 | -0.34 | -52.31% | 1 | 9 | 23.10% |
| CNC240705C00070000 | 2024-06-24 3:50PM EDT | 70.00 | 0.35 | 0.10 | 0.20 | 0.00 | - | 38 | 43 | 24.02% |
| CNC240705C00071000 | 2024-06-24 11:11AM EDT | 71.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 4 | 5 | 26.95% |
| CNC240705C00072000 | 2024-06-24 11:10AM EDT | 72.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 53 | 28.71% |
| CNC240705C00073000 | 2024-06-21 2:51PM EDT | 73.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 6 | 45.61% |
| CNC240705C00074000 | 2024-06-12 3:31PM EDT | 74.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 51.56% |
| CNC240705C00076000 | 2024-06-17 12:21PM EDT | 76.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 5 | 60.94% |
| CNC240705C00077000 | 2024-05-30 10:13AM EDT | 77.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 109 | 132 | 65.43% |
| CNC240705C00078000 | 2024-06-11 9:37AM EDT | 78.00 | 0.06 | 0.00 | 0.60 | 0.00 | - | 5 | 6 | 65.82% |
| CNC240705C00080000 | 2024-06-24 9:38AM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 66 | 77.93% |
| CNC240705C00084000 | 2024-06-18 10:12AM EDT | 84.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 8 | 93.36% |
| CNC240705C00085000 | 2024-06-18 11:10AM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 96.88% |
| CNC240705C00089000 | 2024-06-17 12:20PM EDT | 89.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 40 | 86.33% |
| CNC240705C00090000 | 2024-06-14 2:50PM EDT | 90.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 5 | 113.97% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240705P00060000 | 2024-06-18 11:49AM EDT | 60.00 | 0.10 | 0.05 | 0.80 | 0.00 | - | 13 | 30 | 60.64% |
| CNC240705P00061000 | 2024-06-10 11:00AM EDT | 61.00 | 0.09 | 0.05 | 0.75 | 0.00 | - | 8 | 16 | 53.13% |
| CNC240705P00062000 | 2024-06-21 12:25PM EDT | 62.00 | 0.15 | 0.05 | 0.80 | 0.00 | - | 2 | 2,002 | 60.74% |
| CNC240705P00063000 | 2024-06-21 12:31PM EDT | 63.00 | 0.26 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 29.59% |
| CNC240705P00065000 | 2024-06-18 11:49AM EDT | 65.00 | 0.50 | 0.20 | 0.30 | 0.00 | - | 40 | 82 | 23.44% |
| CNC240705P00067000 | 2024-06-26 10:18AM EDT | 67.00 | 0.78 | 0.80 | 0.95 | -0.37 | -32.17% | 3 | 7 | 22.46% |
| CNC240705P00068000 | 2024-06-04 10:48AM EDT | 68.00 | 1.00 | 1.35 | 1.50 | 0.00 | - | 3 | 1 | 21.92% |
| CNC240705P00069000 | 2024-06-21 12:16PM EDT | 69.00 | 2.58 | 2.10 | 2.30 | 0.00 | - | 1 | 3 | 24.22% |
| CNC240705P00070000 | 2024-06-21 2:31PM EDT | 70.00 | 2.56 | 2.95 | 3.20 | 0.00 | - | 1 | 11 | 27.34% |
| CNC240705P00071000 | 2024-06-21 9:35AM EDT | 71.00 | 4.00 | 3.80 | 4.20 | 0.00 | - | 1 | 2,001 | 32.91% |
| CNC240705P00072000 | 2024-06-10 10:19AM EDT | 72.00 | 2.80 | 4.20 | 5.30 | 0.00 | - | - | 4 | 41.99% |
| CNC240705P00073000 | 2024-06-12 2:13PM EDT | 73.00 | 5.69 | 5.70 | 6.30 | 0.00 | - | 1 | 0 | 47.22% |
| CNC240705P00074000 | 2024-06-21 12:16PM EDT | 74.00 | 7.02 | 6.30 | 8.20 | 0.00 | - | 1 | 2 | 50.10% |
| CNC240705P00076000 | 2024-06-10 3:13PM EDT | 76.00 | 6.73 | 8.10 | 10.70 | 0.00 | - | - | 0 | 65.92% |
