Deutsche Märkte schließen in 2 Stunden 5 Minuten
DAX
18.278,69 +115,17 (+0,63%) Euro Stoxx 50
4.942,97 +35,67 (+0,73%) Dow Jones 30
39.150,33 +15,53 (+0,04%) Gold
2.340,10 +8,90 (+0,38%) EUR/USD
1,0740 +0,0043 (+0,40%) Bitcoin EUR
56.904,69 -2.953,20 (-4,93%)
Centene Corporation (CNC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC250620C00040000 | 2024-05-16 9:34AM EDT | 40.00 | 40.00 | 29.00 | 34.00 | 0.00 | - | 1 | 1 | 63.28% |
| CNC250620C00042500 | 2024-05-10 10:30AM EDT | 42.50 | 38.95 | 28.00 | 33.00 | 0.00 | - | - | 5 | 67.80% |
| CNC250620C00050000 | 2024-06-12 2:07PM EDT | 50.00 | 21.68 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CNC250620C00060000 | 2024-06-18 3:08PM EDT | 60.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 17 | 18 | 0.00% |
| CNC250620C00065000 | 2024-06-20 10:30AM EDT | 65.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CNC250620C00067500 | 2024-06-13 2:41PM EDT | 67.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | 32 | 33 | 0.00% |
| CNC250620C00070000 | 2024-06-13 10:00AM EDT | 70.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.78% |
| CNC250620C00072500 | 2024-06-17 3:12PM EDT | 72.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 1.56% |
| CNC250620C00075000 | 2024-06-18 3:08PM EDT | 75.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 157 | 3.13% |
| CNC250620C00077500 | 2024-04-17 1:05PM EDT | 77.50 | 8.90 | 11.00 | 11.50 | 0.00 | - | - | 141 | 54.63% |
| CNC250620C00080000 | 2024-05-22 12:39PM EDT | 80.00 | 10.20 | 4.10 | 4.70 | 0.00 | - | 29 | 87 | 32.69% |
| CNC250620C00082500 | 2024-04-18 10:56AM EDT | 82.50 | 7.90 | 8.30 | 8.90 | 0.00 | - | - | 70 | 50.04% |
| CNC250620C00085000 | 2024-05-17 10:04AM EDT | 85.00 | 7.20 | 3.10 | 3.60 | 0.00 | - | 41 | 507 | 32.78% |
| CNC250620C00087500 | 2024-05-31 3:28PM EDT | 87.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 6.25% |
| CNC250620C00090000 | 2024-06-21 1:43PM EDT | 90.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 232 | 6.25% |
| CNC250620C00095000 | 2024-05-24 12:45PM EDT | 95.00 | 3.20 | 0.70 | 1.65 | 0.00 | - | 33 | 572 | 30.51% |
| CNC250620C00100000 | 2024-04-18 10:43AM EDT | 100.00 | 2.69 | 2.55 | 3.00 | 0.00 | - | 2 | 12 | 40.71% |
| CNC250620C00105000 | 2024-06-07 9:55AM EDT | 105.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 12.50% |
| CNC250620C00120000 | 2024-05-13 12:46PM EDT | 120.00 | 0.50 | 0.00 | 2.30 | 0.00 | - | 6 | 154 | 47.27% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC250620P00045000 | 2024-04-02 12:22PM EDT | 45.00 | 1.00 | 0.00 | 0.80 | 0.00 | - | - | 2 | 31.91% |
| CNC250620P00050000 | 2024-04-10 10:08AM EDT | 50.00 | 1.51 | 0.60 | 0.95 | 0.00 | - | - | 6 | 26.69% |
| CNC250620P00055000 | 2024-06-21 2:18PM EDT | 55.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 6.25% |
| CNC250620P00060000 | 2024-06-13 11:56AM EDT | 60.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 4 | 158 | 3.13% |
| CNC250620P00062500 | 2024-05-30 12:41PM EDT | 62.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 12 | 28 | 1.56% |
| CNC250620P00065000 | 2024-06-11 3:48PM EDT | 65.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | 144 | 208 | 1.56% |
| CNC250620P00067500 | 2024-06-13 2:41PM EDT | 67.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 12 | 65 | 0.20% |
| CNC250620P00070000 | 2024-06-10 3:13PM EDT | 70.00 | 6.63 | 0.00 | 0.00 | 0.00 | - | 10 | 153 | 0.00% |
| CNC250620P00072500 | 2024-05-31 12:14PM EDT | 72.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 518 | 0.00% |
| CNC250620P00075000 | 2024-06-07 10:21AM EDT | 75.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| CNC250620P00077500 | 2024-05-15 11:09AM EDT | 77.50 | 6.70 | 8.90 | 12.30 | 0.00 | - | 487 | 553 | 22.29% |
| CNC250620P00080000 | 2024-05-07 3:54PM EDT | 80.00 | 8.80 | 11.40 | 11.90 | 0.00 | - | 4 | 42 | 0.00% |
| CNC250620P00082500 | 2024-05-21 11:15AM EDT | 82.50 | 8.80 | 15.10 | 16.10 | 0.00 | - | 48 | 326 | 21.27% |
| CNC250620P00085000 | 2024-05-01 1:35PM EDT | 85.00 | 13.20 | 12.40 | 16.50 | 0.00 | - | 1 | 2 | 0.00% |
| CNC250620P00087500 | 2024-04-12 10:10AM EDT | 87.50 | 16.90 | 11.60 | 12.50 | 0.00 | - | 1 | 1 | 0.00% |
| CNC250620P00090000 | 2024-05-31 12:56PM EDT | 90.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
