Deutsche Märkte schließen in 1 Stunde 59 Minute
DAX
18.262,06 +98,54 (+0,54%) Euro Stoxx 50
4.938,28 +30,98 (+0,63%) Dow Jones 30
39.244,02 +93,69 (+0,24%) Gold
2.339,00 +7,80 (+0,33%) EUR/USD
1,0743 +0,0046 (+0,43%) Bitcoin EUR
56.969,62 -2.852,37 (-4,77%)
Centene Corporation (CNC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:31AM EDT. Markt geöffnet.
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC241220C00055000 | 2024-04-22 10:17AM EDT | 55.00 | 23.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CNC241220C00062500 | 2024-05-24 3:03PM EDT | 62.50 | 15.80 | 7.90 | 10.80 | 0.00 | - | 1 | 0 | 42.25% |
| CNC241220C00065000 | 2024-06-17 3:17PM EDT | 65.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 29 | 30 | 0.00% |
| CNC241220C00067500 | 2024-06-14 11:17AM EDT | 67.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 39 | 40 | 0.00% |
| CNC241220C00070000 | 2024-06-14 10:36AM EDT | 70.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 21 | 27 | 0.78% |
| CNC241220C00072500 | 2024-06-05 11:08AM EDT | 72.50 | 5.12 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| CNC241220C00075000 | 2024-06-21 12:32PM EDT | 75.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 81 | 3.13% |
| CNC241220C00077500 | 2024-06-10 3:55PM EDT | 77.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| CNC241220C00080000 | 2024-06-21 3:50PM EDT | 80.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 6.25% |
| CNC241220C00082500 | 2024-05-14 2:39PM EDT | 82.50 | 4.60 | 1.25 | 1.45 | 0.00 | - | 1 | 13 | 29.31% |
| CNC241220C00085000 | 2024-06-13 1:08PM EDT | 85.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 45 | 159 | 6.25% |
| CNC241220C00087500 | 2024-06-04 10:24AM EDT | 87.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 6.25% |
| CNC241220C00090000 | 2024-05-31 9:39AM EDT | 90.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 6.25% |
| CNC241220C00095000 | 2024-04-24 3:53PM EDT | 95.00 | 1.55 | 0.55 | 0.90 | 0.00 | - | - | 7 | 36.16% |
| CNC241220C00115000 | 2024-06-04 9:31AM EDT | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC241220P00050000 | 2024-06-03 11:04AM EDT | 50.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| CNC241220P00055000 | 2024-05-28 1:12PM EDT | 55.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| CNC241220P00060000 | 2024-06-11 9:56AM EDT | 60.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 3.13% |
| CNC241220P00062500 | 2024-05-15 12:52PM EDT | 62.50 | 1.06 | 2.15 | 2.60 | 0.00 | - | 1 | 10 | 26.80% |
| CNC241220P00065000 | 2024-06-14 11:17AM EDT | 65.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 66 | 84 | 1.56% |
| CNC241220P00067500 | 2024-06-14 12:42PM EDT | 67.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 17 | 36 | 0.39% |
| CNC241220P00070000 | 2024-06-14 3:04PM EDT | 70.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 144 | 168 | 0.00% |
| CNC241220P00072500 | 2024-06-21 3:06PM EDT | 72.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 15 | 101 | 0.00% |
| CNC241220P00075000 | 2024-06-14 11:28AM EDT | 75.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 20 | 143 | 0.00% |
| CNC241220P00077500 | 2024-05-31 3:10PM EDT | 77.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 12 | 36 | 0.00% |
| CNC241220P00082500 | 2024-06-06 3:31PM EDT | 82.50 | 12.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CNC241220P00085000 | 2024-05-17 10:32AM EDT | 85.00 | 9.20 | 14.80 | 18.20 | 0.00 | - | 19 | 0 | 30.62% |
