Mercado fechará em 3 h 23 min
BOVESPA
126.829,14 +904,95 (+0,72%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.922,90 +194,92 (+0,34%) PETROLEO CRU
78,63 -0,37 (-0,47%) OURO
2.308,80 -2,20 (-0,10%) Bitcoin USD
59.039,91 +1.916,00 (+3,35%)
Centene Corporation (CNC)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:37PM EDT. Mercado aberto.
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240503C00069000 | 2024-04-26 2:04PM EDT | 69.00 | 6.00 | 4.30 | 5.80 | 0.00 | - | 1 | 1 | 0.00% |
| CNC240503C00070000 | 2024-05-01 3:29PM EDT | 70.00 | 2.80 | 3.10 | 5.80 | 0.00 | - | 1 | 6 | 126.47% |
| CNC240503C00071000 | 2024-04-30 10:02AM EDT | 71.00 | 1.75 | 3.30 | 4.10 | 0.00 | - | 2 | 63 | 64.94% |
| CNC240503C00072000 | 2024-04-26 2:22PM EDT | 72.00 | 3.01 | 2.15 | 3.00 | 0.00 | - | 19 | 79 | 44.53% |
| CNC240503C00073000 | 2024-05-02 11:45AM EDT | 73.00 | 0.85 | 1.40 | 1.80 | +0.30 | +54.55% | 7 | 152 | 0.00% |
| CNC240503C00074000 | 2024-05-02 12:06PM EDT | 74.00 | 0.60 | 0.65 | 0.80 | +0.28 | +87.50% | 1 | 234 | 0.00% |
| CNC240503C00075000 | 2024-05-02 12:00PM EDT | 75.00 | 0.20 | 0.25 | 0.30 | +0.10 | +100.00% | 2 | 375 | 16.50% |
| CNC240503C00076000 | 2024-04-30 1:15PM EDT | 76.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 15 | 81 | 24.22% |
| CNC240503C00077000 | 2024-05-02 10:38AM EDT | 77.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 12 | 75 | 39.65% |
| CNC240503C00078000 | 2024-05-02 11:51AM EDT | 78.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 8 | 755 | 50.78% |
| CNC240503C00079000 | 2024-05-02 11:51AM EDT | 79.00 | 0.14 | 0.00 | 0.15 | +0.03 | +27.27% | 1 | 29 | 56.45% |
| CNC240503C00080000 | 2024-05-02 9:51AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 130 | 34 | 51.95% |
| CNC240503C00082000 | 2024-04-30 1:20PM EDT | 82.00 | 0.47 | 0.00 | 0.55 | 0.00 | - | 2 | 16 | 97.07% |
| CNC240503C00084000 | 2024-04-29 11:59AM EDT | 84.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 293 | 112.31% |
| CNC240503C00085000 | 2024-04-29 9:58AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 78.91% |
| CNC240503C00086000 | 2024-04-26 1:38PM EDT | 86.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 122 | 122 | 94.53% |
| CNC240503C00087000 | 2024-04-26 10:35AM EDT | 87.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 4 | 137.11% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240503P00055000 | 2024-04-26 9:48AM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 192.97% |
| CNC240503P00059000 | 2024-04-26 9:41AM EDT | 59.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 153.91% |
| CNC240503P00060000 | 2024-04-26 9:35AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 9 | 144.53% |
| CNC240503P00061000 | 2024-04-26 10:47AM EDT | 61.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 44 | 45 | 181.25% |
| CNC240503P00062000 | 2024-04-26 12:26PM EDT | 62.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 206 | 206 | 125.78% |
| CNC240503P00063000 | 2024-04-30 9:54AM EDT | 63.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 23 | 229 | 116.41% |
| CNC240503P00064000 | 2024-05-01 9:32AM EDT | 64.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 50 | 146.68% |
| CNC240503P00065000 | 2024-04-29 2:59PM EDT | 65.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 137 | 194 | 120.31% |
| CNC240503P00066000 | 2024-05-01 9:43AM EDT | 66.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 6 | 16 | 123.83% |
| CNC240503P00067000 | 2024-04-30 9:33AM EDT | 67.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 71.88% |
| CNC240503P00068000 | 2024-05-01 11:08AM EDT | 68.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 43 | 53 | 100.98% |
| CNC240503P00069000 | 2024-04-29 10:31AM EDT | 69.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 12 | 16 | 89.45% |
| CNC240503P00070000 | 2024-04-30 3:58PM EDT | 70.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 4 | 13 | 77.73% |
| CNC240503P00071000 | 2024-04-30 10:43AM EDT | 71.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 20 | 50.98% |
| CNC240503P00072000 | 2024-05-02 12:03PM EDT | 72.00 | 0.04 | 0.00 | 0.10 | -0.41 | -91.11% | 3 | 131 | 40.43% |
| CNC240503P00073000 | 2024-05-02 12:03PM EDT | 73.00 | 0.13 | 0.00 | 0.15 | -0.47 | -78.33% | 3 | 227 | 33.59% |
| CNC240503P00074000 | 2024-05-01 11:42AM EDT | 74.00 | 1.15 | 0.20 | 0.35 | 0.00 | - | 4 | 78 | 31.74% |
| CNC240503P00075000 | 2024-04-30 11:04AM EDT | 75.00 | 1.60 | 0.75 | 0.95 | 0.00 | - | 10 | 131 | 39.65% |
| CNC240503P00076000 | 2024-04-26 2:42PM EDT | 76.00 | 1.97 | 1.40 | 2.35 | 0.00 | - | 13 | 17 | 54.79% |
| CNC240503P00077000 | 2024-04-26 12:23PM EDT | 77.00 | 3.60 | 2.40 | 2.85 | 0.00 | - | 3 | 11 | 57.13% |
| CNC240503P00078000 | 2024-04-29 9:42AM EDT | 78.00 | 3.75 | 2.85 | 3.70 | 0.00 | - | 25 | 3 | 74.61% |
| CNC240503P00079000 | 2024-04-29 3:30PM EDT | 79.00 | 5.85 | 4.00 | 5.50 | 0.00 | - | 2 | 0 | 90.23% |
| CNC240503P00080000 | 2024-04-26 2:45PM EDT | 80.00 | 5.70 | 4.70 | 7.10 | 0.00 | - | 2 | 1 | 111.43% |
© 2024 Yahoo. Todos os direitos reservados.