Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.602,29 +203,72 (+0,33%)
Centene Corporation (CNC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240719C00065000 | 2024-04-24 10:35AM EDT | 65.00 | 11.90 | 11.90 | 15.90 | 0.00 | - | - | 12 | 65.53% |
| CNC240719C00070000 | 2024-05-10 9:59AM EDT | 70.00 | 9.50 | 9.00 | 9.60 | 0.00 | - | 2 | 129 | 36.69% |
| CNC240719C00072500 | 2024-05-16 12:00PM EDT | 72.50 | 6.72 | 6.80 | 9.00 | 0.00 | - | 34 | 57 | 46.95% |
| CNC240719C00075000 | 2024-05-16 11:49AM EDT | 75.00 | 4.70 | 4.80 | 5.10 | 0.00 | - | 34 | 276 | 26.64% |
| CNC240719C00077500 | 2024-05-17 11:07AM EDT | 77.50 | 3.10 | 3.20 | 3.40 | -0.05 | -1.59% | 86 | 1,100 | 24.34% |
| CNC240719C00080000 | 2024-05-17 3:48PM EDT | 80.00 | 2.00 | 1.90 | 2.05 | +0.30 | +17.65% | 75 | 872 | 22.46% |
| CNC240719C00082500 | 2024-05-17 3:04PM EDT | 82.50 | 1.10 | 1.05 | 1.20 | +0.15 | +15.79% | 25 | 528 | 21.94% |
| CNC240719C00085000 | 2024-05-17 3:14PM EDT | 85.00 | 0.55 | 0.50 | 0.65 | -0.20 | -26.67% | 25 | 804 | 21.53% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240719P00062500 | 2024-04-29 3:54PM EDT | 62.50 | 0.35 | 0.05 | 1.50 | 0.00 | - | - | 20 | 56.91% |
| CNC240719P00065000 | 2024-05-08 3:38PM EDT | 65.00 | 0.31 | 0.10 | 1.50 | 0.00 | - | 6 | 203 | 50.00% |
| CNC240719P00067500 | 2024-05-13 9:30AM EDT | 67.50 | 0.40 | 0.15 | 0.30 | 0.00 | - | 2 | 398 | 25.73% |
| CNC240719P00070000 | 2024-05-16 1:07PM EDT | 70.00 | 0.45 | 0.30 | 0.45 | 0.00 | - | 1 | 613 | 23.24% |
| CNC240719P00072500 | 2024-05-16 11:22AM EDT | 72.50 | 0.75 | 0.60 | 0.75 | 0.00 | - | 3 | 395 | 21.46% |
| CNC240719P00075000 | 2024-05-17 2:27PM EDT | 75.00 | 1.20 | 1.10 | 1.20 | -0.15 | -11.11% | 3 | 362 | 19.31% |
| CNC240719P00077500 | 2024-05-17 12:15PM EDT | 77.50 | 2.10 | 1.95 | 2.05 | -0.10 | -4.55% | 2 | 241 | 18.14% |
| CNC240719P00080000 | 2024-05-17 11:22AM EDT | 80.00 | 3.30 | 3.10 | 3.40 | -0.15 | -4.35% | 10 | 99 | 17.73% |
| CNC240719P00082500 | 2024-04-24 2:14PM EDT | 82.50 | 7.10 | 4.80 | 7.00 | 0.00 | - | - | 4 | 33.61% |
| CNC240719P00090000 | 2024-05-13 11:34AM EDT | 90.00 | 12.50 | 10.70 | 15.20 | 0.00 | - | 390 | 0 | 56.86% |
