Deutsche Märkte öffnen in 1 Stunde 15 Minute
Nikkei 225
38.818,52 +172,41 (+0,45%) Dow Jones 30
39.069,59 +4,29 (+0,01%) Bitcoin EUR
63.131,95 -508,14 (-0,80%) CMC Crypto 200
1.489,43 +21,33 (+1,45%) Nasdaq Compositive
16.920,79 +184,79 (+1,10%) S&P 500
5.304,72 +36,88 (+0,70%)
Centene Corporation (CNC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240920C00055000 | 2024-02-20 11:23AM EDT | 55.00 | 26.50 | 23.70 | 25.90 | 0.00 | - | 1 | 1 | 87.84% |
| CNC240920C00060000 | 2024-05-21 11:33AM EDT | 60.00 | 19.67 | 13.50 | 18.30 | 0.00 | - | 2 | 12 | 60.99% |
| CNC240920C00062500 | 2024-04-29 9:48AM EDT | 62.50 | 13.80 | 11.90 | 15.80 | 0.00 | - | - | 1 | 54.42% |
| CNC240920C00065000 | 2024-04-29 10:10AM EDT | 65.00 | 11.40 | 10.00 | 13.80 | 0.00 | - | 3 | 33 | 51.55% |
| CNC240920C00067500 | 2024-05-07 2:26PM EDT | 67.50 | 10.80 | 7.80 | 11.30 | 0.00 | - | 7 | 15 | 44.87% |
| CNC240920C00070000 | 2024-05-16 12:09PM EDT | 70.00 | 10.30 | 7.40 | 9.50 | 0.00 | - | 1 | 62 | 42.60% |
| CNC240920C00072500 | 2024-05-23 3:57PM EDT | 72.50 | 7.80 | 5.80 | 6.00 | 0.00 | - | 1 | 75 | 29.29% |
| CNC240920C00075000 | 2024-05-24 2:33PM EDT | 75.00 | 4.80 | 4.30 | 4.50 | -1.14 | -19.19% | 5 | 197 | 27.74% |
| CNC240920C00077500 | 2024-05-24 3:28PM EDT | 77.50 | 3.20 | 3.00 | 3.30 | -1.70 | -34.69% | 2 | 127 | 26.76% |
| CNC240920C00080000 | 2024-05-24 3:31PM EDT | 80.00 | 2.20 | 2.05 | 2.30 | -1.30 | -37.14% | 5 | 140 | 25.70% |
| CNC240920C00082500 | 2024-05-24 12:33PM EDT | 82.50 | 1.90 | 1.35 | 1.55 | -0.45 | -19.15% | 2 | 1,074 | 24.90% |
| CNC240920C00085000 | 2024-05-24 3:22PM EDT | 85.00 | 0.91 | 0.85 | 1.55 | -0.74 | -44.85% | 6 | 223 | 28.69% |
| CNC240920C00087500 | 2024-05-21 11:26AM EDT | 87.50 | 1.25 | 0.50 | 0.70 | 0.00 | - | 1 | 98 | 24.51% |
| CNC240920C00090000 | 2024-05-24 3:22PM EDT | 90.00 | 0.38 | 0.30 | 0.45 | -0.47 | -55.29% | 5 | 78 | 24.32% |
| CNC240920C00095000 | 2024-04-24 9:35AM EDT | 95.00 | 0.50 | 0.00 | 0.30 | 0.00 | - | 5 | 39 | 26.76% |
| CNC240920C00100000 | 2024-04-12 11:12AM EDT | 100.00 | 0.25 | 0.10 | 0.55 | 0.00 | - | 1 | 30 | 35.35% |
| CNC240920C00110000 | 2024-03-28 12:19PM EDT | 110.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 53.03% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240920P00050000 | 2024-05-10 3:14PM EDT | 50.00 | 0.10 | 0.00 | 2.25 | 0.00 | - | 19 | 27 | 58.84% |
| CNC240920P00055000 | 2024-04-12 1:19PM EDT | 55.00 | 0.76 | 0.05 | 0.70 | 0.00 | - | 1 | 2 | 41.77% |
| CNC240920P00060000 | 2024-05-14 12:49PM EDT | 60.00 | 0.35 | 0.25 | 0.45 | 0.00 | - | 1 | 40 | 28.69% |
| CNC240920P00062500 | 2024-04-17 1:22PM EDT | 62.50 | 1.45 | 0.20 | 0.40 | 0.00 | - | - | 6 | 23.73% |
| CNC240920P00065000 | 2024-05-24 3:23PM EDT | 65.00 | 0.76 | 0.75 | 1.05 | +0.22 | +40.74% | 1 | 47 | 26.91% |
| CNC240920P00067500 | 2024-04-26 11:12AM EDT | 67.50 | 2.05 | 1.15 | 1.30 | 0.00 | - | 6 | 113 | 24.11% |
| CNC240920P00070000 | 2024-05-24 10:39AM EDT | 70.00 | 1.30 | 1.70 | 1.90 | -0.91 | -41.18% | 5 | 240 | 23.12% |
| CNC240920P00072500 | 2024-05-24 2:04PM EDT | 72.50 | 2.15 | 2.45 | 2.70 | +0.65 | +43.33% | 4 | 123 | 22.10% |
| CNC240920P00075000 | 2024-05-24 3:15PM EDT | 75.00 | 3.50 | 3.50 | 3.70 | +1.10 | +45.83% | 15 | 190 | 20.80% |
| CNC240920P00077500 | 2024-05-24 2:16PM EDT | 77.50 | 4.30 | 4.80 | 5.10 | +0.90 | +26.47% | 5 | 529 | 20.26% |
| CNC240920P00080000 | 2024-05-24 1:17PM EDT | 80.00 | 5.61 | 5.90 | 7.90 | +0.91 | +19.36% | 3 | 122 | 27.19% |
| CNC240920P00082500 | 2024-04-30 9:47AM EDT | 82.50 | 9.30 | 6.50 | 10.60 | 0.00 | - | 1 | 108 | 33.01% |
| CNC240920P00085000 | 2024-04-10 12:32PM EDT | 85.00 | 13.30 | 7.80 | 8.10 | 0.00 | - | 1 | 2 | 0.00% |
| CNC240920P00087500 | 2024-04-29 12:19PM EDT | 87.50 | 13.00 | 10.50 | 14.90 | 0.00 | - | 28 | 0 | 35.93% |
| CNC240920P00090000 | 2024-03-07 11:34AM EDT | 90.00 | 11.90 | 15.20 | 19.80 | 0.00 | - | 1 | 2 | 56.08% |
