Mercado abrirá em 49 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
80,24 -0,09 (-0,11%) OURO
2.327,10 -1,90 (-0,08%) Bitcoin USD
65.283,93 -430,41 (-0,65%)
Centene Corporation (CNC)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC241115C00060000 | 2024-04-15 12:53PM EDT | 60.00 | 16.90 | 20.00 | 20.90 | 0.00 | - | 1 | 2 | 99.16% |
| CNC241115C00062500 | 2024-04-16 10:45AM EDT | 62.50 | 13.80 | 16.10 | 20.10 | 0.00 | - | - | 1 | 91.27% |
| CNC241115C00065000 | 2024-04-15 11:53AM EDT | 65.00 | 13.40 | 15.70 | 16.20 | 0.00 | - | - | 1 | 84.68% |
| CNC241115C00067500 | 2024-05-09 11:22AM EDT | 67.50 | 12.90 | 7.10 | 7.50 | 0.00 | - | 1 | 6 | 41.15% |
| CNC241115C00070000 | 2024-06-11 3:40PM EDT | 70.00 | 5.51 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.78% |
| CNC241115C00072500 | 2024-06-14 12:09PM EDT | 72.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 9 | 23 | 3.13% |
| CNC241115C00075000 | 2024-06-11 2:47PM EDT | 75.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 3.13% |
| CNC241115C00077500 | 2024-06-14 12:12PM EDT | 77.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 6.25% |
| CNC241115C00080000 | 2024-06-12 12:51PM EDT | 80.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 23 | 119 | 6.25% |
| CNC241115C00082500 | 2024-06-05 11:44AM EDT | 82.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 286 | 6.25% |
| CNC241115C00085000 | 2024-05-29 2:43PM EDT | 85.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 10 | 55 | 6.25% |
| CNC241115C00087500 | 2024-05-28 2:59PM EDT | 87.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 29 | 32 | 6.25% |
| CNC241115C00090000 | 2024-06-17 12:11PM EDT | 90.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 75 | 120 | 12.50% |
| CNC241115C00095000 | 2024-04-18 11:32AM EDT | 95.00 | 1.07 | 0.80 | 1.10 | 0.00 | - | 1 | 102 | 41.50% |
| CNC241115C00100000 | 2024-03-15 9:37AM EDT | 100.00 | 0.95 | 0.35 | 0.55 | 0.00 | - | 10 | 12 | 38.70% |
| CNC241115C00110000 | 2024-02-16 1:44PM EDT | 110.00 | 0.58 | 0.30 | 0.55 | 0.00 | - | 50 | 50 | 45.65% |
| CNC241115C00115000 | 2024-03-07 12:34PM EDT | 115.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 35 | 1 | 52.08% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC241115P00045000 | 2024-01-26 11:24AM EDT | 45.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 48.90% |
| CNC241115P00047500 | 2024-02-14 2:49PM EDT | 47.50 | 0.44 | 0.00 | 2.55 | 0.00 | - | 1 | 1 | 51.15% |
| CNC241115P00050000 | 2024-06-12 12:46PM EDT | 50.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 12.50% |
| CNC241115P00055000 | 2024-06-14 9:31AM EDT | 55.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 65 | 78 | 6.25% |
| CNC241115P00060000 | 2024-06-12 3:33PM EDT | 60.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 202 | 249 | 6.25% |
| CNC241115P00062500 | 2024-05-29 10:56AM EDT | 62.50 | 2.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| CNC241115P00065000 | 2024-06-12 12:49PM EDT | 65.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 13 | 506 | 1.56% |
| CNC241115P00067500 | 2024-06-14 2:56PM EDT | 67.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 234 | 0.39% |
| CNC241115P00070000 | 2024-06-17 9:57AM EDT | 70.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 10 | 61 | 0.00% |
| CNC241115P00072500 | 2024-06-10 3:08PM EDT | 72.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 8 | 92 | 0.00% |
| CNC241115P00075000 | 2024-06-14 3:37PM EDT | 75.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 4 | 60 | 0.00% |
| CNC241115P00077500 | 2024-06-06 9:48AM EDT | 77.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| CNC241115P00080000 | 2024-05-29 3:05PM EDT | 80.00 | 11.28 | 0.00 | 0.00 | 0.00 | - | 1 | 279 | 0.00% |
| CNC241115P00082500 | 2024-05-30 1:40PM EDT | 82.50 | 13.20 | 0.00 | 0.00 | 0.00 | - | 9 | 53 | 0.00% |
| CNC241115P00085000 | 2024-05-01 10:18AM EDT | 85.00 | 12.00 | 12.00 | 16.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNC241115P00087500 | 2024-05-07 11:23AM EDT | 87.50 | 12.20 | 15.00 | 19.10 | 0.00 | - | 1 | 0 | 0.00% |
| CNC241115P00090000 | 2024-04-03 11:17AM EDT | 90.00 | 17.40 | 15.40 | 16.80 | 0.00 | - | 1 | 0 | 0.00% |
| CNC241115P00095000 | 2024-03-27 10:21AM EDT | 95.00 | 16.80 | 20.40 | 24.10 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.