Deutsche Märkte schließen in 2 Stunden 5 Minuten
DAX
18.278,18 +114,66 (+0,63%) Euro Stoxx 50
4.942,82 +35,52 (+0,72%) Dow Jones 30
39.150,33 +15,53 (+0,04%) Gold
2.339,90 +8,70 (+0,37%) EUR/USD
1,0739 +0,0041 (+0,39%) Bitcoin EUR
56.868,72 -2.982,92 (-4,98%)
Centene Corporation (CNC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240628C00045000 | 2024-06-21 10:08AM EDT | 45.00 | 22.02 | 0.00 | 0.00 | 0.00 | - | 19 | 19 | 0.00% |
| CNC240628C00066000 | 2024-06-21 3:40PM EDT | 66.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CNC240628C00067000 | 2024-06-20 1:21PM EDT | 67.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| CNC240628C00068000 | 2024-06-21 2:08PM EDT | 68.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.39% |
| CNC240628C00069000 | 2024-06-21 3:50PM EDT | 69.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 32 | 57 | 3.13% |
| CNC240628C00070000 | 2024-06-20 3:50PM EDT | 70.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 6.25% |
| CNC240628C00071000 | 2024-06-18 3:08PM EDT | 71.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| CNC240628C00072000 | 2024-06-20 11:30AM EDT | 72.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 35 | 12.50% |
| CNC240628C00073000 | 2024-06-14 12:45PM EDT | 73.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| CNC240628C00074000 | 2024-06-18 10:07AM EDT | 74.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 12.50% |
| CNC240628C00075000 | 2024-06-13 3:04PM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 40 | 43 | 25.00% |
| CNC240628C00076000 | 2024-06-10 9:30AM EDT | 76.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CNC240628C00077000 | 2024-06-07 2:54PM EDT | 77.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 25.00% |
| CNC240628C00078000 | 2024-05-17 10:57AM EDT | 78.00 | 2.20 | 0.05 | 0.20 | 0.00 | - | 1 | 1 | 71.48% |
| CNC240628C00079000 | 2024-05-30 10:13AM EDT | 79.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 78 | 105 | 25.00% |
| CNC240628C00080000 | 2024-06-21 11:31AM EDT | 80.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 25.00% |
| CNC240628C00081000 | 2024-06-21 11:27AM EDT | 81.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 25.00% |
| CNC240628C00082000 | 2024-06-17 10:18AM EDT | 82.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| CNC240628C00083000 | 2024-06-21 9:56AM EDT | 83.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 54 | 50.00% |
| CNC240628C00084000 | 2024-06-21 9:59AM EDT | 84.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 476 | 50.00% |
| CNC240628C00085000 | 2024-06-13 2:43PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 21 | 50.00% |
| CNC240628C00086000 | 2024-06-13 2:45PM EDT | 86.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 29 | 29 | 50.00% |
| CNC240628C00089000 | 2024-06-14 11:43AM EDT | 89.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| CNC240628C00090000 | 2024-06-14 11:38AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240628P00050000 | 2024-06-20 9:32AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CNC240628P00055000 | 2024-06-20 1:47PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 135 | 50.00% |
| CNC240628P00056000 | 2024-06-21 12:18PM EDT | 56.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| CNC240628P00058000 | 2024-06-20 11:55AM EDT | 58.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 16 | 25.00% |
| CNC240628P00059000 | 2024-06-20 11:56AM EDT | 59.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 32 | 25.00% |
| CNC240628P00060000 | 2024-06-18 3:03PM EDT | 60.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 25.00% |
| CNC240628P00061000 | 2024-06-13 10:14AM EDT | 61.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 8 | 24 | 25.00% |
| CNC240628P00062000 | 2024-06-20 2:18PM EDT | 62.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 8 | 25.00% |
| CNC240628P00063000 | 2024-06-20 2:18PM EDT | 63.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 8 | 12.50% |
| CNC240628P00064000 | 2024-06-20 10:18AM EDT | 64.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 12.50% |
| CNC240628P00065000 | 2024-06-20 10:18AM EDT | 65.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 130 | 12.50% |
| CNC240628P00066000 | 2024-06-20 1:22PM EDT | 66.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 6.25% |
| CNC240628P00067000 | 2024-06-21 3:55PM EDT | 67.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 3.13% |
| CNC240628P00068000 | 2024-06-07 10:22AM EDT | 68.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| CNC240628P00069000 | 2024-06-20 11:30AM EDT | 69.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 0.00% |
| CNC240628P00070000 | 2024-06-21 2:31PM EDT | 70.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| CNC240628P00071000 | 2024-06-18 1:35PM EDT | 71.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| CNC240628P00072000 | 2024-05-28 11:35AM EDT | 72.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CNC240628P00073000 | 2024-06-21 2:58PM EDT | 73.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| CNC240628P00074000 | 2024-05-28 2:12PM EDT | 74.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CNC240628P00075000 | 2024-05-31 11:07AM EDT | 75.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNC240628P00076000 | 2024-05-31 11:07AM EDT | 76.00 | 6.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNC240628P00078000 | 2024-06-12 3:53PM EDT | 78.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
