Deutsche Märkte geschlossen
DAX
18.175,21 +173,61 (+0,96%) Euro Stoxx 50
4.956,96 +35,48 (+0,72%) Dow Jones 30
38.775,63 +99,95 (+0,26%) Gold
2.333,40 +24,80 (+1,07%) EUR/USD
1,0778 +0,0012 (+0,11%) Bitcoin EUR
58.770,67 -1.029,35 (-1,72%)
Centene Corporation (CNC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:28PM EDT. Markt geöffnet.
Strike:65.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240517C00065000 | 2024-04-15 10:32AM EDT | 2024-05-17 | 8.70 | 9.00 | 11.80 | 0.00 | - | - | 1 | 64.84% |
| CNC240621C00065000 | 2024-04-19 10:50AM EDT | 2024-06-21 | 10.80 | 10.50 | 10.90 | 0.00 | - | 1 | 215 | 41.68% |
| CNC240719C00065000 | 2024-04-24 10:35AM EDT | 2024-07-19 | 11.90 | 10.80 | 11.30 | 0.00 | - | - | 12 | 37.71% |
| CNC240920C00065000 | 2024-04-29 10:10AM EDT | 2024-09-20 | 11.40 | 12.30 | 12.50 | 0.00 | - | 3 | 33 | 36.94% |
| CNC241115C00065000 | 2024-04-15 11:53AM EDT | 2024-11-15 | 13.40 | 13.50 | 13.80 | 0.00 | - | - | 1 | 38.71% |
| CNC241220C00065000 | 2024-05-01 10:18AM EDT | 2024-12-20 | 13.00 | 14.10 | 14.40 | 0.00 | - | - | 2 | 38.72% |
| CNC250117C00065000 | 2024-05-02 11:03AM EDT | 2025-01-17 | 13.41 | 14.00 | 14.90 | 0.00 | - | 6 | 188 | 38.94% |
| CNC250620C00065000 | 2024-03-18 10:53AM EDT | 2025-06-20 | 19.00 | 15.10 | 15.90 | 0.00 | - | 1 | 1 | 34.53% |
| CNC260116C00065000 | 2024-04-05 11:04AM EDT | 2026-01-16 | 17.70 | 17.50 | 22.40 | 0.00 | - | 11 | 25 | 47.39% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240510P00065000 | 2024-05-06 10:03AM EDT | 2024-05-10 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 8 | 73.83% |
| CNC240517P00065000 | 2024-04-26 9:34AM EDT | 2024-05-17 | 0.05 | 0.05 | 0.75 | 0.00 | - | 10 | 119 | 62.79% |
| CNC240531P00065000 | 2024-05-03 3:51PM EDT | 2024-05-31 | 0.11 | 0.05 | 0.75 | 0.00 | - | 40 | 20 | 51.61% |
| CNC240621P00065000 | 2024-05-03 3:51PM EDT | 2024-06-21 | 0.25 | 0.10 | 0.30 | 0.00 | - | 52 | 279 | 29.40% |
| CNC240719P00065000 | 2024-04-30 12:32PM EDT | 2024-07-19 | 0.60 | 0.35 | 0.45 | 0.00 | - | 123 | 196 | 25.95% |
| CNC240920P00065000 | 2024-04-29 10:01AM EDT | 2024-09-20 | 1.30 | 0.90 | 1.05 | 0.00 | - | 25 | 44 | 25.23% |
| CNC241115P00065000 | 2024-05-01 11:20AM EDT | 2024-11-15 | 2.25 | 1.65 | 1.85 | 0.00 | - | 1 | 69 | 26.81% |
| CNC250117P00065000 | 2024-05-06 12:19PM EDT | 2025-01-17 | 2.30 | 2.20 | 2.40 | -0.40 | -14.81% | 21 | 530 | 26.29% |
| CNC250620P00065000 | 2024-04-16 3:03PM EDT | 2025-06-20 | 4.40 | 3.30 | 3.60 | 0.00 | - | 27 | 136 | 25.64% |
| CNC260116P00065000 | 2024-04-25 11:16AM EDT | 2026-01-16 | 4.70 | 4.30 | 5.00 | 0.00 | - | 3 | 260 | 25.23% |
