Mercado abrirá em 43 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
80,29 -0,04 (-0,05%) OURO
2.327,60 -1,40 (-0,06%) Bitcoin USD
65.162,44 -494,29 (-0,75%)
Centene Corporation (CNC)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara20 de junho de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC250620C00040000 | 2024-05-16 9:34AM EDT | 40.00 | 40.00 | 29.00 | 34.00 | 0.00 | - | 1 | 1 | 61.04% |
| CNC250620C00042500 | 2024-05-10 10:30AM EDT | 42.50 | 38.95 | 28.00 | 33.00 | 0.00 | - | - | 5 | 65.81% |
| CNC250620C00050000 | 2024-06-12 2:07PM EDT | 50.00 | 21.68 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CNC250620C00060000 | 2024-06-12 1:30PM EDT | 60.00 | 14.46 | 0.00 | 0.00 | 0.00 | - | 16 | 17 | 0.00% |
| CNC250620C00065000 | 2024-03-18 10:53AM EDT | 65.00 | 19.00 | 15.10 | 15.90 | 0.00 | - | 1 | 1 | 52.48% |
| CNC250620C00067500 | 2024-06-13 2:41PM EDT | 67.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | 32 | 33 | 0.00% |
| CNC250620C00070000 | 2024-06-13 10:00AM EDT | 70.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.78% |
| CNC250620C00072500 | 2024-06-17 3:12PM EDT | 72.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 1.56% |
| CNC250620C00075000 | 2024-04-30 3:01PM EDT | 75.00 | 10.10 | 6.70 | 8.80 | 0.00 | - | 12 | 155 | 41.79% |
| CNC250620C00077500 | 2024-04-17 1:05PM EDT | 77.50 | 8.90 | 11.00 | 11.50 | 0.00 | - | - | 141 | 53.67% |
| CNC250620C00080000 | 2024-05-22 12:39PM EDT | 80.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 29 | 87 | 3.13% |
| CNC250620C00082500 | 2024-04-18 10:56AM EDT | 82.50 | 7.90 | 8.30 | 8.90 | 0.00 | - | - | 70 | 50.29% |
| CNC250620C00085000 | 2024-05-17 10:04AM EDT | 85.00 | 7.20 | 3.10 | 3.60 | 0.00 | - | 41 | 507 | 32.17% |
| CNC250620C00087500 | 2024-05-31 3:28PM EDT | 87.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 6.25% |
| CNC250620C00090000 | 2024-06-10 9:56AM EDT | 90.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 231 | 6.25% |
| CNC250620C00095000 | 2024-05-24 12:45PM EDT | 95.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 33 | 572 | 6.25% |
| CNC250620C00100000 | 2024-04-18 10:43AM EDT | 100.00 | 2.69 | 2.55 | 3.00 | 0.00 | - | 2 | 12 | 40.08% |
| CNC250620C00105000 | 2024-06-07 9:55AM EDT | 105.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 12.50% |
| CNC250620C00120000 | 2024-05-13 12:46PM EDT | 120.00 | 0.50 | 0.00 | 2.30 | 0.00 | - | 6 | 154 | 46.62% |
Opções de vendapara20 de junho de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC250620P00045000 | 2024-04-02 12:22PM EDT | 45.00 | 1.00 | 0.00 | 0.80 | 0.00 | - | - | 2 | 31.86% |
| CNC250620P00050000 | 2024-04-10 10:08AM EDT | 50.00 | 1.51 | 0.60 | 0.95 | 0.00 | - | - | 6 | 26.70% |
| CNC250620P00055000 | 2024-06-04 9:31AM EDT | 55.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 6.25% |
| CNC250620P00060000 | 2024-06-13 11:56AM EDT | 60.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 4 | 158 | 3.13% |
| CNC250620P00062500 | 2024-05-30 12:41PM EDT | 62.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 12 | 28 | 1.56% |
| CNC250620P00065000 | 2024-06-11 3:48PM EDT | 65.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | 144 | 208 | 1.56% |
| CNC250620P00067500 | 2024-06-13 2:41PM EDT | 67.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 12 | 65 | 0.39% |
| CNC250620P00070000 | 2024-06-10 3:13PM EDT | 70.00 | 6.63 | 0.00 | 0.00 | 0.00 | - | 10 | 153 | 0.00% |
| CNC250620P00072500 | 2024-05-31 12:14PM EDT | 72.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 518 | 0.00% |
| CNC250620P00075000 | 2024-06-07 10:21AM EDT | 75.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| CNC250620P00077500 | 2024-05-15 11:09AM EDT | 77.50 | 6.70 | 8.90 | 12.30 | 0.00 | - | 487 | 553 | 22.86% |
| CNC250620P00080000 | 2024-05-07 3:54PM EDT | 80.00 | 8.80 | 11.40 | 11.90 | 0.00 | - | 4 | 42 | 9.06% |
| CNC250620P00082500 | 2024-05-21 11:15AM EDT | 82.50 | 8.80 | 0.00 | 0.00 | 0.00 | - | 48 | 326 | 0.00% |
| CNC250620P00085000 | 2024-05-01 1:35PM EDT | 85.00 | 13.20 | 12.40 | 16.50 | 0.00 | - | 1 | 2 | 0.00% |
| CNC250620P00087500 | 2024-04-12 10:10AM EDT | 87.50 | 16.90 | 11.60 | 12.50 | 0.00 | - | 1 | 1 | 0.00% |
| CNC250620P00090000 | 2024-05-31 12:56PM EDT | 90.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.