Mercado fechará em 6 h 28 min
BOVESPA
119.231,01 +93,15 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.397,20 0,00 (0,00%) PETROLEO CRU
80,55 +0,22 (+0,27%) OURO
2.331,50 +2,50 (+0,11%) Bitcoin USD
64.872,10 -768,80 (-1,17%)
Centene Corporation (CNC)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:32AM EDT. Mercado aberto.
Opções de comprapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240628C00067000 | 2024-06-13 3:54PM EDT | 67.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| CNC240628C00068000 | 2024-06-12 1:01PM EDT | 68.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 27 | 0.00% |
| CNC240628C00069000 | 2024-06-17 12:44PM EDT | 69.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 1.56% |
| CNC240628C00070000 | 2024-06-14 12:45PM EDT | 70.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 3.13% |
| CNC240628C00071000 | 2024-06-14 3:49PM EDT | 71.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| CNC240628C00072000 | 2024-06-17 10:20AM EDT | 72.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 6.25% |
| CNC240628C00073000 | 2024-06-14 12:45PM EDT | 73.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| CNC240628C00074000 | 2024-06-12 3:25PM EDT | 74.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| CNC240628C00075000 | 2024-06-13 3:04PM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 40 | 43 | 12.50% |
| CNC240628C00076000 | 2024-06-10 9:30AM EDT | 76.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| CNC240628C00077000 | 2024-06-07 2:54PM EDT | 77.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 12.50% |
| CNC240628C00078000 | 2024-05-17 10:57AM EDT | 78.00 | 2.20 | 0.05 | 0.20 | 0.00 | - | 1 | 1 | 50.59% |
| CNC240628C00079000 | 2024-05-30 10:13AM EDT | 79.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 78 | 105 | 25.00% |
| CNC240628C00080000 | 2024-06-14 12:08PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 25.00% |
| CNC240628C00081000 | 2024-05-15 10:21AM EDT | 81.00 | 1.22 | 0.05 | 2.20 | 0.00 | - | - | 1 | 99.07% |
| CNC240628C00082000 | 2024-06-17 10:18AM EDT | 82.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| CNC240628C00084000 | 2024-06-17 1:55PM EDT | 84.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 461 | 25.00% |
| CNC240628C00085000 | 2024-06-13 2:43PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 21 | 25.00% |
| CNC240628C00086000 | 2024-06-13 2:45PM EDT | 86.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 29 | 29 | 25.00% |
| CNC240628C00089000 | 2024-06-14 11:43AM EDT | 89.00 | 0.05 | - | 0.00 | 0.00 | - | - | 7 | 25.00% |
| CNC240628C00090000 | 2024-06-14 11:38AM EDT | 90.00 | 0.05 | - | 0.00 | 0.00 | - | - | 7 | 25.00% |
Opções de vendapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240628P00059000 | 2024-06-14 10:14AM EDT | 59.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 24 | 25.00% |
| CNC240628P00060000 | 2024-06-14 10:14AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 25 | 25.00% |
| CNC240628P00061000 | 2024-06-13 10:14AM EDT | 61.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 8 | 24 | 12.50% |
| CNC240628P00064000 | 2024-06-14 12:46PM EDT | 64.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 12.50% |
| CNC240628P00065000 | 2024-06-17 10:38AM EDT | 65.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 45 | 128 | 6.25% |
| CNC240628P00066000 | 2024-06-10 1:25PM EDT | 66.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 6.25% |
| CNC240628P00067000 | 2024-06-14 12:46PM EDT | 67.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 3.13% |
| CNC240628P00068000 | 2024-06-07 10:22AM EDT | 68.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 1.56% |
| CNC240628P00069000 | 2024-06-17 10:25AM EDT | 69.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| CNC240628P00070000 | 2024-06-11 3:13PM EDT | 70.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 0.00% |
| CNC240628P00071000 | 2024-06-14 12:41PM EDT | 71.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| CNC240628P00072000 | 2024-05-28 11:35AM EDT | 72.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CNC240628P00074000 | 2024-05-28 2:12PM EDT | 74.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CNC240628P00075000 | 2024-05-31 11:07AM EDT | 75.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNC240628P00076000 | 2024-05-31 11:07AM EDT | 76.00 | 6.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNC240628P00078000 | 2024-06-12 3:53PM EDT | 78.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.