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
80,37 +0,04 (+0,05%) OURO
2.327,30 -1,70 (-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 comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC260116C00035000 | 2024-06-06 10:51AM EDT | 35.00 | 38.63 | 0.00 | 0.00 | 0.00 | - | 20 | 14 | 0.00% |
| CNC260116C00040000 | 2024-02-07 11:14AM EDT | 40.00 | 39.50 | 40.00 | 45.00 | 0.00 | - | - | 0 | 105.18% |
| CNC260116C00045000 | 2024-05-09 10:02AM EDT | 45.00 | 37.00 | 27.60 | 31.90 | 0.00 | - | 5 | 5 | 56.32% |
| CNC260116C00050000 | 2024-06-17 3:24PM EDT | 50.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| CNC260116C00055000 | 2023-12-07 2:06PM EDT | 55.00 | 27.40 | 27.90 | 32.40 | 0.00 | - | 2 | 2 | 77.44% |
| CNC260116C00060000 | 2024-04-03 10:15AM EDT | 60.00 | 21.45 | 21.80 | 23.40 | 0.00 | - | 4 | 12 | 57.90% |
| CNC260116C00062500 | 2024-01-09 1:21PM EDT | 62.50 | 24.45 | 21.20 | 25.60 | 0.00 | - | 20 | 1 | 63.97% |
| CNC260116C00065000 | 2024-05-30 9:30AM EDT | 65.00 | 14.32 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
| CNC260116C00067500 | 2024-06-05 3:51PM EDT | 67.50 | 13.70 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| CNC260116C00070000 | 2024-06-13 10:28AM EDT | 70.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 0.78% |
| CNC260116C00072500 | 2024-05-24 1:08PM EDT | 72.50 | 15.45 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 1.56% |
| CNC260116C00075000 | 2024-04-05 3:00PM EDT | 75.00 | 13.20 | 13.30 | 14.20 | 0.00 | - | 4 | 16 | 49.18% |
| CNC260116C00077500 | 2024-05-15 11:05AM EDT | 77.50 | 14.60 | 8.10 | 8.70 | 0.00 | - | 3 | 19 | 35.37% |
| CNC260116C00080000 | 2024-05-31 1:43PM EDT | 80.00 | 8.64 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 3.13% |
| CNC260116C00082500 | 2024-04-02 2:29PM EDT | 82.50 | 10.00 | 9.50 | 10.10 | 0.00 | - | 3 | 3 | 43.65% |
| CNC260116C00085000 | 2024-05-13 3:09PM EDT | 85.00 | 10.45 | 4.90 | 5.50 | 0.00 | - | 18 | 22 | 31.76% |
| CNC260116C00087500 | 2024-05-01 10:06AM EDT | 87.50 | 7.48 | 4.10 | 8.30 | 0.00 | - | 70 | 71 | 42.00% |
| CNC260116C00090000 | 2024-06-05 9:44AM EDT | 90.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 174 | 6.25% |
| CNC260116C00095000 | 2024-06-11 10:32AM EDT | 95.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 6.25% |
| CNC260116C00100000 | 2024-06-13 9:46AM EDT | 100.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 6.25% |
| CNC260116C00105000 | 2024-05-29 9:33AM EDT | 105.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 297 | 6.25% |
| CNC260116C00110000 | 2024-04-26 9:45AM EDT | 110.00 | 2.10 | 1.95 | 2.45 | 0.00 | - | 2 | 58 | 34.12% |
| CNC260116C00115000 | 2024-04-11 10:18AM EDT | 115.00 | 1.80 | 2.00 | 2.65 | 0.00 | - | - | 2 | 36.95% |
| CNC260116C00120000 | 2024-05-29 9:31AM EDT | 120.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 331 | 12.50% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC260116P00040000 | 2024-04-02 1:37PM EDT | 40.00 | 1.15 | 0.30 | 2.00 | 0.00 | - | 1 | 2 | 40.61% |
| CNC260116P00047500 | 2024-01-02 11:36AM EDT | 47.50 | 1.59 | 1.50 | 1.90 | 0.00 | - | 1 | 0 | 29.92% |
| CNC260116P00050000 | 2024-05-29 9:32AM EDT | 50.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| CNC260116P00055000 | 2024-06-12 12:51PM EDT | 55.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| CNC260116P00057500 | 2024-06-11 2:05PM EDT | 57.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 3.13% |
| CNC260116P00060000 | 2024-06-11 1:48PM EDT | 60.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 3.13% |
| CNC260116P00062500 | 2024-06-14 3:13PM EDT | 62.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 1.56% |
| CNC260116P00065000 | 2024-06-12 9:34AM EDT | 65.00 | 6.03 | 0.00 | 0.00 | 0.00 | - | 1 | 271 | 0.78% |
| CNC260116P00067500 | 2024-05-15 3:50PM EDT | 67.50 | 4.70 | 6.40 | 7.30 | 0.00 | - | 3 | 16 | 22.53% |
| CNC260116P00070000 | 2024-05-29 3:39PM EDT | 70.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 19 | 257 | 0.00% |
| CNC260116P00072500 | 2024-05-20 3:29PM EDT | 72.50 | 6.23 | 0.00 | 0.00 | 0.00 | - | 20 | 129 | 0.00% |
| CNC260116P00075000 | 2024-05-28 9:45AM EDT | 75.00 | 8.01 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 0.00% |
| CNC260116P00077500 | 2024-06-10 3:13PM EDT | 77.50 | 11.67 | 0.00 | 0.00 | 0.00 | - | 10 | 74 | 0.00% |
| CNC260116P00080000 | 2024-05-21 11:49AM EDT | 80.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 76 | 254 | 0.00% |
| CNC260116P00082500 | 2024-01-11 2:08PM EDT | 82.50 | 11.00 | 10.80 | 11.50 | 0.00 | - | 130 | 132 | 0.00% |
| CNC260116P00090000 | 2023-12-12 1:44PM EDT | 90.00 | 15.36 | 14.30 | 15.90 | 0.00 | - | - | 1 | 0.00% |
| CNC260116P00095000 | 2024-05-31 12:27PM EDT | 95.00 | 24.27 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| CNC260116P00100000 | 2024-04-26 10:18AM EDT | 100.00 | 28.00 | 23.00 | 28.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNC260116P00105000 | 2024-04-26 3:43PM EDT | 105.00 | 30.95 | 28.00 | 33.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.