Mercado abrirá em 3 h 55 min
BOVESPA
128.283,62 +256,02 (+0,20%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.462,17 +7,52 (+0,01%) PETROLEO CRU
79,29 +0,06 (+0,08%) OURO
2.388,50 +3,00 (+0,13%) Bitcoin USD
66.121,51 -205,02 (-0,31%)
Centene Corporation (CNC)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240531C00063000 | 2024-05-06 2:22PM EDT | 63.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNC240531C00066000 | 2024-05-06 2:51PM EDT | 66.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNC240531C00067000 | 2024-04-22 12:05PM EDT | 67.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNC240531C00068000 | 2024-05-10 1:33PM EDT | 68.00 | 10.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CNC240531C00069000 | 2024-05-03 9:34AM EDT | 69.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNC240531C00073000 | 2024-05-13 2:38PM EDT | 73.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CNC240531C00075000 | 2024-04-30 12:45PM EDT | 75.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CNC240531C00076000 | 2024-05-10 10:02AM EDT | 76.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CNC240531C00077000 | 2024-05-16 2:57PM EDT | 77.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNC240531C00078000 | 2024-05-16 11:46AM EDT | 78.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| CNC240531C00079000 | 2024-05-16 12:33PM EDT | 79.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CNC240531C00080000 | 2024-05-14 11:28AM EDT | 80.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CNC240531C00081000 | 2024-05-09 3:42PM EDT | 81.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| CNC240531C00082000 | 2024-05-10 3:52PM EDT | 82.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CNC240531C00083000 | 2024-05-10 10:43AM EDT | 83.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CNC240531C00085000 | 2024-04-23 11:32AM EDT | 85.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240531P00060000 | 2024-04-29 11:21AM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CNC240531P00063000 | 2024-05-02 11:53AM EDT | 63.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CNC240531P00065000 | 2024-05-03 3:51PM EDT | 65.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| CNC240531P00067000 | 2024-05-07 9:31AM EDT | 67.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CNC240531P00069000 | 2024-04-29 1:04PM EDT | 69.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CNC240531P00070000 | 2024-05-02 2:55PM EDT | 70.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CNC240531P00071000 | 2024-04-29 10:19AM EDT | 71.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CNC240531P00072000 | 2024-05-15 11:41AM EDT | 72.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CNC240531P00073000 | 2024-05-14 9:39AM EDT | 73.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CNC240531P00074000 | 2024-05-15 3:50PM EDT | 74.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CNC240531P00075000 | 2024-05-16 12:23PM EDT | 75.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CNC240531P00076000 | 2024-05-08 3:13PM EDT | 76.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| CNC240531P00077000 | 2024-05-08 3:00PM EDT | 77.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.39% |
© 2024 Yahoo. Todos os direitos reservados.