Deutsche Märkte schließen in 56 Minuten
DAX
18.148,35 -29,27 (-0,16%) Euro Stoxx 50
4.916,24 -19,73 (-0,40%) Dow Jones 30
38.980,79 -131,37 (-0,34%) Gold
2.308,50 -22,30 (-0,96%) EUR/USD
1,0691 -0,0025 (-0,24%) Bitcoin EUR
57.787,07 -189,41 (-0,33%)
Centene Corporation (CNC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:34AM EDT. Markt geöffnet.
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240712C00050000 | 2024-06-06 2:42PM EDT | 50.00 | 20.68 | 16.30 | 18.60 | 0.00 | - | - | 9 | 99.22% |
| CNC240712C00063000 | 2024-06-18 11:43AM EDT | 63.00 | 5.00 | 3.80 | 4.70 | 0.00 | - | - | 10 | 38.77% |
| CNC240712C00065000 | 2024-06-20 9:41AM EDT | 65.00 | 2.45 | 1.40 | 2.85 | 0.00 | - | - | 8 | 29.79% |
| CNC240712C00067000 | 2024-06-24 12:34PM EDT | 67.00 | 1.92 | 1.25 | 1.50 | 0.00 | - | 1 | 2 | 26.37% |
| CNC240712C00068000 | 2024-06-18 12:09PM EDT | 68.00 | 1.40 | 0.80 | 1.00 | 0.00 | - | 2 | 7 | 25.15% |
| CNC240712C00069000 | 2024-06-20 3:51PM EDT | 69.00 | 1.05 | 0.50 | 0.70 | 0.00 | - | - | 14 | 25.73% |
| CNC240712C00070000 | 2024-06-24 12:01PM EDT | 70.00 | 0.58 | 0.25 | 0.45 | 0.00 | - | 2 | 4 | 25.54% |
| CNC240712C00071000 | 2024-06-20 3:51PM EDT | 71.00 | 0.50 | 0.15 | 0.30 | 0.00 | - | 1 | 22 | 26.12% |
| CNC240712C00072000 | 2024-06-18 11:13AM EDT | 72.00 | 0.40 | 0.10 | 0.20 | 0.00 | - | - | 8 | 26.76% |
| CNC240712C00073000 | 2024-06-18 3:21PM EDT | 73.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 7 | 28.22% |
| CNC240712C00074000 | 2024-06-24 10:30AM EDT | 74.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 2 | 2 | 31.54% |
| CNC240712C00075000 | 2024-06-24 10:30AM EDT | 75.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 54.69% |
| CNC240712C00076000 | 2024-06-10 10:36AM EDT | 76.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 3 | 58.64% |
| CNC240712C00079000 | 2024-06-11 12:02PM EDT | 79.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | - | 8 | 57.23% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240712P00059000 | 2024-06-13 10:13AM EDT | 59.00 | 0.61 | 0.05 | 0.75 | 0.00 | - | 8 | 16 | 61.28% |
| CNC240712P00060000 | 2024-06-12 10:24AM EDT | 60.00 | 0.11 | 0.05 | 0.75 | 0.00 | - | 8 | 17 | 55.81% |
| CNC240712P00062000 | 2024-06-12 10:01AM EDT | 62.00 | 0.22 | 0.05 | 0.20 | 0.00 | - | - | 1 | 28.52% |
| CNC240712P00065000 | 2024-06-18 1:51PM EDT | 65.00 | 0.40 | 0.45 | 0.55 | -0.47 | -54.02% | 20 | 1,523 | 22.93% |
| CNC240712P00066000 | 2024-06-18 1:51PM EDT | 66.00 | 1.20 | 0.70 | 0.85 | 0.00 | - | 2 | 4,248 | 22.24% |
| CNC240712P00068000 | 2024-06-21 2:39PM EDT | 68.00 | 1.49 | 1.55 | 1.80 | 0.00 | - | 1 | 1 | 20.83% |
| CNC240712P00069000 | 2024-06-17 10:36AM EDT | 69.00 | 2.22 | 1.65 | 3.40 | 0.00 | - | 5 | 8 | 38.18% |
| CNC240712P00073000 | 2024-06-05 10:30AM EDT | 73.00 | 4.30 | 5.00 | 6.10 | 0.00 | - | - | 2 | 23.24% |
| CNC240712P00074000 | 2024-05-31 11:54AM EDT | 74.00 | 4.09 | 6.20 | 7.40 | 0.00 | - | 2 | 2 | 39.65% |
