Deutsche Märkte schließen in 3 Stunden 7 Minuten
DAX
18.046,31 +129,03 (+0,72%) Euro Stoxx 50
4.975,45 +36,44 (+0,74%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Gold
2.355,10 +12,60 (+0,54%) EUR/USD
1,0722 -0,0012 (-0,11%) Bitcoin EUR
60.045,81 +277,95 (+0,47%)
Centene Corporation (CNC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240426C00065000 | 2024-04-15 1:41PM EDT | 65.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CNC240426C00070000 | 2024-04-25 11:47AM EDT | 70.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| CNC240426C00071000 | 2024-04-22 10:27AM EDT | 71.00 | 5.49 | 0.00 | 0.00 | 0.00 | - | 6 | 94 | 0.00% |
| CNC240426C00072000 | 2024-04-22 3:54PM EDT | 72.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 23 | 81 | 0.00% |
| CNC240426C00073000 | 2024-04-23 1:44PM EDT | 73.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 3 | 64 | 0.00% |
| CNC240426C00074000 | 2024-04-25 3:10PM EDT | 74.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 122 | 0.00% |
| CNC240426C00075000 | 2024-04-25 3:48PM EDT | 75.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 15 | 76 | 0.00% |
| CNC240426C00076000 | 2024-04-25 3:58PM EDT | 76.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 27 | 305 | 3.13% |
| CNC240426C00077000 | 2024-04-25 3:59PM EDT | 77.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 16 | 231 | 12.50% |
| CNC240426C00078000 | 2024-04-25 3:58PM EDT | 78.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 17 | 352 | 12.50% |
| CNC240426C00079000 | 2024-04-25 3:59PM EDT | 79.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 55 | 264 | 25.00% |
| CNC240426C00080000 | 2024-04-25 3:25PM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 21 | 29 | 25.00% |
| CNC240426C00081000 | 2024-04-25 3:58PM EDT | 81.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 62 | 99 | 25.00% |
| CNC240426C00082000 | 2024-04-25 3:34PM EDT | 82.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 316 | 428 | 50.00% |
| CNC240426C00083000 | 2024-04-15 10:47AM EDT | 83.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 50.00% |
| CNC240426C00084000 | 2024-04-16 2:01PM EDT | 84.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| CNC240426C00089000 | 2024-03-28 11:36AM EDT | 89.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 50.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240426P00060000 | 2024-04-25 1:49PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 181 | 181 | 50.00% |
| CNC240426P00061000 | 2024-04-25 2:01PM EDT | 61.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 45 | 45 | 50.00% |
| CNC240426P00063000 | 2024-04-25 2:45PM EDT | 63.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 51 | 52 | 50.00% |
| CNC240426P00064000 | 2024-04-12 12:56PM EDT | 64.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| CNC240426P00065000 | 2024-04-25 3:13PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 57 | 2,002 | 50.00% |
| CNC240426P00066000 | 2024-04-25 3:40PM EDT | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 122 | 50.00% |
| CNC240426P00067000 | 2024-04-19 3:32PM EDT | 67.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 45 | 50.00% |
| CNC240426P00068000 | 2024-04-25 3:50PM EDT | 68.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 6,244 | 50.00% |
| CNC240426P00069000 | 2024-04-24 2:38PM EDT | 69.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 289 | 50.00% |
| CNC240426P00070000 | 2024-04-25 2:44PM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 200 | 353 | 50.00% |
| CNC240426P00071000 | 2024-04-25 3:58PM EDT | 71.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 25 | 179 | 25.00% |
| CNC240426P00072000 | 2024-04-25 3:55PM EDT | 72.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 26 | 71 | 25.00% |
| CNC240426P00073000 | 2024-04-25 3:24PM EDT | 73.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 13 | 117 | 25.00% |
| CNC240426P00074000 | 2024-04-25 3:58PM EDT | 74.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 23 | 136 | 12.50% |
| CNC240426P00075000 | 2024-04-25 3:59PM EDT | 75.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1,520 | 1,147 | 6.25% |
| CNC240426P00076000 | 2024-04-25 3:52PM EDT | 76.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 107 | 198 | 0.00% |
| CNC240426P00077000 | 2024-04-23 11:16AM EDT | 77.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 0.00% |
| CNC240426P00078000 | 2024-04-23 2:46PM EDT | 78.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 13 | 1,456 | 0.00% |
| CNC240426P00080000 | 2024-04-16 9:50AM EDT | 80.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| CNC240426P00081000 | 2024-03-15 3:56PM EDT | 81.00 | 6.40 | 8.50 | 12.20 | 0.00 | - | - | 159 | 452.83% |
