Deutsche Märkte schließen in 41 Minuten
DAX
18.154,16 +152,56 (+0,85%) Euro Stoxx 50
4.950,80 +29,32 (+0,60%) Dow Jones 30
38.778,79 +103,11 (+0,27%) Gold
2.329,70 +21,10 (+0,91%) EUR/USD
1,0784 +0,0017 (+0,16%) Bitcoin EUR
59.091,58 -350,28 (-0,59%)
Centene Corporation (CNC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:49AM EDT. Markt geöffnet.
Strike:60.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240517C00060000 | 2024-04-08 2:44PM EDT | 2024-05-17 | 13.50 | 14.30 | 16.50 | 0.00 | - | 1 | 1 | 95.56% |
| CNC240621C00060000 | 2024-04-17 1:31PM EDT | 2024-06-21 | 13.20 | 14.60 | 16.90 | 0.00 | - | 1 | 2 | 55.69% |
| CNC240920C00060000 | 2024-05-02 10:48AM EDT | 2024-09-20 | 15.00 | 16.30 | 16.80 | 0.00 | - | 1 | 15 | 42.70% |
| CNC241115C00060000 | 2024-04-15 12:53PM EDT | 2024-11-15 | 16.90 | 17.10 | 17.70 | 0.00 | - | 1 | 2 | 42.32% |
| CNC250117C00060000 | 2024-04-26 12:33PM EDT | 2025-01-17 | 17.30 | 17.90 | 20.10 | 0.00 | - | 2 | 147 | 49.90% |
| CNC260116C00060000 | 2024-04-03 10:15AM EDT | 2026-01-16 | 21.45 | 21.80 | 23.40 | 0.00 | - | 4 | 12 | 42.91% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240510P00060000 | 2024-04-30 1:12PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 20 | 133.79% |
| CNC240517P00060000 | 2024-05-02 1:27PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.75 | 0.00 | - | 8 | 9 | 87.79% |
| CNC240524P00060000 | 2024-04-29 11:18AM EDT | 2024-05-24 | 0.10 | 0.05 | 0.75 | 0.00 | - | - | 1 | 69.78% |
| CNC240531P00060000 | 2024-04-29 11:21AM EDT | 2024-05-31 | 0.10 | 0.05 | 0.75 | 0.00 | - | - | 1 | 59.67% |
| CNC240621P00060000 | 2024-04-25 9:36AM EDT | 2024-06-21 | 0.15 | 0.05 | 0.35 | 0.00 | - | 1 | 196 | 42.97% |
| CNC240920P00060000 | 2024-05-01 11:14AM EDT | 2024-09-20 | 0.65 | 0.40 | 0.55 | 0.00 | - | 1 | 41 | 28.13% |
| CNC241115P00060000 | 2024-04-15 3:24PM EDT | 2024-11-15 | 1.65 | 0.90 | 1.05 | 0.00 | - | 2 | 60 | 28.76% |
| CNC250117P00060000 | 2024-04-29 9:52AM EDT | 2025-01-17 | 1.75 | 1.30 | 1.55 | 0.00 | - | 1 | 408 | 28.63% |
| CNC250620P00060000 | 2024-04-18 10:46AM EDT | 2025-06-20 | 3.00 | 2.25 | 2.55 | 0.00 | - | 146 | 150 | 27.67% |
| CNC260116P00060000 | 2024-04-25 12:20PM EDT | 2026-01-16 | 3.50 | 3.10 | 3.70 | 0.00 | - | 3 | 19 | 26.76% |
