Mercado abrirá em 54 mins
BOVESPA
119.137,86 -524,52 (-0,44%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.397,20 +174,26 (+0,33%) PETROLEO CRU
80,36 +0,03 (+0,04%) OURO
2.327,40 -1,60 (-0,07%) Bitcoin USD
65.333,29 -393,84 (-0,60%)
Centene Corporation (CNC)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240621C00040000 | 2024-04-03 3:26PM EDT | 40.00 | 33.20 | 34.00 | 37.30 | 0.00 | - | 1 | 1 | 850.68% |
| CNC240621C00045000 | 2024-04-03 3:07PM EDT | 45.00 | 28.31 | 28.30 | 32.40 | 0.00 | - | 6 | 19 | 709.96% |
| CNC240621C00050000 | 2024-04-19 11:36AM EDT | 50.00 | 25.25 | 26.30 | 30.30 | 0.00 | - | 1 | 6 | 742.48% |
| CNC240621C00055000 | 2023-11-13 10:35AM EDT | 55.00 | 20.13 | 21.80 | 25.30 | 0.00 | - | - | 2 | 639.84% |
| CNC240621C00060000 | 2024-04-17 1:31PM EDT | 60.00 | 13.20 | 16.60 | 20.40 | 0.00 | - | 1 | 2 | 531.20% |
| CNC240621C00062500 | 2023-09-12 3:55PM EDT | 62.50 | 10.90 | 13.60 | 14.70 | 0.00 | - | 13 | 53 | 408.89% |
| CNC240621C00065000 | 2024-04-19 10:50AM EDT | 65.00 | 10.80 | 11.90 | 15.40 | 0.00 | - | 1 | 215 | 434.57% |
| CNC240621C00066000 | 2024-06-10 3:47PM EDT | 66.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CNC240621C00067000 | 2024-06-13 12:49PM EDT | 67.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 0.00% |
| CNC240621C00067500 | 2024-06-14 1:18PM EDT | 67.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 4 | 215 | 0.00% |
| CNC240621C00068000 | 2024-06-17 3:50PM EDT | 68.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 6 | 26 | 0.00% |
| CNC240621C00069000 | 2024-06-17 12:56PM EDT | 69.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 14 | 141 | 3.13% |
| CNC240621C00070000 | 2024-06-17 11:15AM EDT | 70.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 18 | 553 | 6.25% |
| CNC240621C00071000 | 2024-06-17 10:44AM EDT | 71.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 12.50% |
| CNC240621C00072000 | 2024-06-14 12:04PM EDT | 72.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 125 | 1,216 | 12.50% |
| CNC240621C00072500 | 2024-06-14 10:47AM EDT | 72.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 779 | 12.50% |
| CNC240621C00073000 | 2024-06-17 11:27AM EDT | 73.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 301 | 12.50% |
| CNC240621C00074000 | 2024-06-14 3:29PM EDT | 74.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 32 | 25.00% |
| CNC240621C00075000 | 2024-06-17 10:43AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 571 | 25.00% |
| CNC240621C00076000 | 2024-06-14 11:38AM EDT | 76.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 25.00% |
| CNC240621C00077000 | 2024-06-03 3:22PM EDT | 77.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 25.00% |
| CNC240621C00077500 | 2024-06-17 10:08AM EDT | 77.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 844 | 25.00% |
| CNC240621C00078000 | 2024-06-10 1:35PM EDT | 78.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| CNC240621C00079000 | 2024-06-14 1:47PM EDT | 79.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 32 | 25.00% |
| CNC240621C00080000 | 2024-06-17 12:39PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 108 | 1,820 | 25.00% |
| CNC240621C00081000 | 2024-06-11 9:54AM EDT | 81.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 116 | 50.00% |
| CNC240621C00082000 | 2024-05-29 11:59AM EDT | 82.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 316 | 50.00% |
| CNC240621C00082500 | 2024-06-06 10:43AM EDT | 82.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 1,292 | 50.00% |
| CNC240621C00083000 | 2024-06-14 11:43AM EDT | 83.00 | 0.05 | - | 0.00 | 0.00 | - | - | 95 | 50.00% |
| CNC240621C00085000 | 2024-06-14 11:40AM EDT | 85.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 150 | 908 | 50.00% |
| CNC240621C00086000 | 2024-06-13 3:41PM EDT | 86.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 51 | 50.00% |
| CNC240621C00087000 | 2024-06-13 3:40PM EDT | 87.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 50.00% |
| CNC240621C00087500 | 2024-06-13 3:40PM EDT | 87.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 99 | 50.00% |
| CNC240621C00090000 | 2024-05-29 11:20AM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 313 | 50.00% |
| CNC240621C00095000 | 2024-05-31 12:55PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 87 | 50.00% |
| CNC240621C00100000 | 2024-06-03 3:29PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 106 | 368 | 50.00% |
| CNC240621C00105000 | 2024-02-06 10:33AM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| CNC240621C00110000 | 2024-05-21 12:24PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 40 | 50.00% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240621P00032500 | 2023-07-12 12:32PM EDT | 32.50 | 0.25 | 0.00 | 0.30 | 0.00 | - | 4 | 17 | 355.47% |
| CNC240621P00035000 | 2024-01-17 1:41PM EDT | 35.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 47 | 35 | 331.64% |
| CNC240621P00042500 | 2024-01-17 1:41PM EDT | 42.50 | 0.18 | 0.00 | 0.80 | 0.00 | - | 47 | 37 | 287.50% |
| CNC240621P00045000 | 2024-05-29 10:57AM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 4 | 50.00% |
| CNC240621P00047500 | 2024-05-03 9:48AM EDT | 47.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 9 | 10 | 298.24% |
| CNC240621P00050000 | 2024-05-30 10:37AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 406 | 50.00% |
| CNC240621P00055000 | 2024-06-11 11:45AM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 98 | 50.00% |
| CNC240621P00057500 | 2024-05-24 12:39PM EDT | 57.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 207 | 50.00% |
| CNC240621P00060000 | 2024-06-17 9:57AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 25.00% |
| CNC240621P00061000 | 2024-06-17 12:01PM EDT | 61.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 29 | 25.00% |
| CNC240621P00062000 | 2024-06-17 2:50PM EDT | 62.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 65 | 25.00% |
| CNC240621P00062500 | 2024-06-10 9:30AM EDT | 62.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 65 | 574 | 25.00% |
| CNC240621P00065000 | 2024-06-17 10:44AM EDT | 65.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 878 | 12.50% |
| CNC240621P00066000 | 2024-06-13 10:29AM EDT | 66.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 6.25% |
| CNC240621P00067000 | 2024-06-17 9:32AM EDT | 67.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| CNC240621P00067500 | 2024-06-17 2:25PM EDT | 67.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 849 | 3.13% |
| CNC240621P00068000 | 2024-06-14 9:59AM EDT | 68.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 0.78% |
| CNC240621P00069000 | 2024-06-14 1:54PM EDT | 69.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 12 | 74 | 0.00% |
| CNC240621P00070000 | 2024-06-17 1:06PM EDT | 70.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 19 | 776 | 0.00% |
| CNC240621P00071000 | 2024-06-07 10:40AM EDT | 71.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 13 | 24 | 0.00% |
| CNC240621P00072000 | 2024-05-23 11:46AM EDT | 72.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CNC240621P00072500 | 2024-06-17 9:37AM EDT | 72.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 563 | 0.00% |
| CNC240621P00073000 | 2024-06-14 1:22PM EDT | 73.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 0.00% |
| CNC240621P00074000 | 2024-06-13 2:07PM EDT | 74.00 | 6.14 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CNC240621P00075000 | 2024-06-13 10:31AM EDT | 75.00 | 8.02 | 0.00 | 0.00 | 0.00 | - | 1 | 602 | 0.00% |
| CNC240621P00076000 | 2024-06-06 11:18AM EDT | 76.00 | 5.74 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| CNC240621P00077000 | 2024-05-28 12:12PM EDT | 77.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| CNC240621P00077500 | 2024-05-23 10:57AM EDT | 77.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| CNC240621P00078000 | 2024-05-20 1:51PM EDT | 78.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CNC240621P00079000 | 2024-05-22 10:55AM EDT | 79.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CNC240621P00080000 | 2024-06-17 3:58PM EDT | 80.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| CNC240621P00082500 | 2024-04-04 9:58AM EDT | 82.50 | 9.20 | 6.50 | 9.80 | 0.00 | - | 1 | 0 | 0.00% |
| CNC240621P00085000 | 2024-04-17 2:29PM EDT | 85.00 | 12.70 | 5.20 | 7.90 | 0.00 | - | 270 | 0 | 0.00% |
| CNC240621P00087500 | 2024-02-22 12:42PM EDT | 87.50 | 8.90 | 10.20 | 12.80 | 0.00 | - | 1 | 2 | 0.00% |
| CNC240621P00090000 | 2024-02-29 11:03AM EDT | 90.00 | 12.34 | 9.60 | 13.60 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.