Deutsche Märkte schließen in 1 Stunde 49 Minute
DAX
18.267,75 +104,23 (+0,57%) Euro Stoxx 50
4.938,94 +31,64 (+0,64%) Dow Jones 30
39.270,73 +120,40 (+0,31%) Gold
2.344,10 +12,90 (+0,55%) EUR/USD
1,0740 +0,0043 (+0,40%) Bitcoin EUR
57.170,46 -2.691,43 (-4,50%)
Centene Corporation (CNC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:40AM EDT. Markt geöffnet.
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC241115C00060000 | 2024-04-15 12:53PM EDT | 60.00 | 16.90 | 20.00 | 20.90 | 0.00 | - | 1 | 2 | 100.82% |
| CNC241115C00062500 | 2024-04-16 10:45AM EDT | 62.50 | 13.80 | 16.10 | 20.10 | 0.00 | - | - | 1 | 92.79% |
| CNC241115C00065000 | 2024-06-20 1:48PM EDT | 65.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CNC241115C00067500 | 2024-06-20 9:52AM EDT | 67.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| CNC241115C00070000 | 2024-06-21 3:49PM EDT | 70.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.78% |
| CNC241115C00072500 | 2024-06-18 11:46AM EDT | 72.50 | 3.29 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 3.13% |
| CNC241115C00075000 | 2024-06-20 10:13AM EDT | 75.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 3.13% |
| CNC241115C00077500 | 2024-06-14 12:12PM EDT | 77.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 6.25% |
| CNC241115C00080000 | 2024-06-18 1:59PM EDT | 80.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 37 | 156 | 6.25% |
| CNC241115C00082500 | 2024-06-18 11:10AM EDT | 82.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 285 | 6.25% |
| CNC241115C00085000 | 2024-05-29 2:43PM EDT | 85.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 10 | 55 | 6.25% |
| CNC241115C00087500 | 2024-05-28 2:59PM EDT | 87.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 29 | 32 | 6.25% |
| CNC241115C00090000 | 2024-06-17 12:11PM EDT | 90.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 75 | 120 | 12.50% |
| CNC241115C00095000 | 2024-04-18 11:32AM EDT | 95.00 | 1.07 | 0.80 | 1.10 | 0.00 | - | 1 | 102 | 42.24% |
| CNC241115C00100000 | 2024-03-15 9:37AM EDT | 100.00 | 0.95 | 0.35 | 0.55 | 0.00 | - | 10 | 12 | 39.40% |
| CNC241115C00110000 | 2024-02-16 1:44PM EDT | 110.00 | 0.58 | 0.30 | 0.55 | 0.00 | - | 50 | 50 | 46.51% |
| CNC241115C00115000 | 2024-03-07 12:34PM EDT | 115.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 35 | 1 | 53.05% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC241115P00045000 | 2024-01-26 11:24AM EDT | 45.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 50.00% |
| CNC241115P00047500 | 2024-02-14 2:49PM EDT | 47.50 | 0.44 | 0.00 | 2.55 | 0.00 | - | 1 | 1 | 52.32% |
| CNC241115P00050000 | 2024-06-12 12:46PM EDT | 50.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 12.50% |
| CNC241115P00055000 | 2024-06-14 9:31AM EDT | 55.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 65 | 78 | 6.25% |
| CNC241115P00060000 | 2024-06-12 3:33PM EDT | 60.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 202 | 249 | 6.25% |
| CNC241115P00062500 | 2024-06-21 1:11PM EDT | 62.50 | 2.53 | 0.00 | 0.00 | 0.00 | - | 32 | 55 | 3.13% |
| CNC241115P00065000 | 2024-06-20 10:12AM EDT | 65.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 1 | 507 | 1.56% |
| CNC241115P00067500 | 2024-06-14 2:56PM EDT | 67.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 234 | 0.39% |
| CNC241115P00070000 | 2024-06-20 10:12AM EDT | 70.00 | 6.28 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| CNC241115P00072500 | 2024-06-20 12:22PM EDT | 72.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 5 | 92 | 0.00% |
| CNC241115P00075000 | 2024-06-14 3:37PM EDT | 75.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 4 | 60 | 0.00% |
| CNC241115P00077500 | 2024-06-06 9:48AM EDT | 77.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| CNC241115P00080000 | 2024-05-29 3:05PM EDT | 80.00 | 11.28 | 0.00 | 0.00 | 0.00 | - | 1 | 279 | 0.00% |
| CNC241115P00082500 | 2024-05-30 1:40PM EDT | 82.50 | 13.20 | 0.00 | 0.00 | 0.00 | - | 9 | 7 | 0.00% |
| CNC241115P00085000 | 2024-05-01 10:18AM EDT | 85.00 | 12.00 | 12.00 | 16.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNC241115P00087500 | 2024-05-07 11:23AM EDT | 87.50 | 12.20 | 15.00 | 19.10 | 0.00 | - | 1 | 0 | 0.00% |
| CNC241115P00090000 | 2024-04-03 11:17AM EDT | 90.00 | 17.40 | 15.40 | 16.80 | 0.00 | - | 1 | 0 | 0.00% |
| CNC241115P00095000 | 2024-03-27 10:21AM EDT | 95.00 | 16.80 | 20.40 | 24.10 | 0.00 | - | 1 | 0 | 0.00% |
