Mercado fechará em 3 h 46 min
BOVESPA
125.231,56 +1.035,38 (+0,83%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.847,18 +107,75 (+0,19%) PETROLEO CRU
83,04 +0,31 (+0,37%) OURO
2.408,00 +10,00 (+0,42%) Bitcoin USD
64.177,36 +758,51 (+1,20%)
Centene Corporation (CNC)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:14PM EDT. Mercado aberto.
Opções de comprapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240419C00066000 | 2024-04-12 11:01AM EDT | 66.00 | 5.50 | 7.40 | 10.10 | 0.00 | - | 2 | 2 | 277.93% |
| CNC240419C00067000 | 2024-04-16 9:49AM EDT | 67.00 | 6.35 | 7.50 | 9.00 | 0.00 | - | 3 | 9 | 154.69% |
| CNC240419C00067500 | 2024-04-16 9:49AM EDT | 67.50 | 5.95 | 7.10 | 8.20 | 0.00 | - | 3 | 10 | 126.56% |
| CNC240419C00068000 | 2024-04-12 10:38AM EDT | 68.00 | 3.70 | 6.70 | 8.70 | 0.00 | - | 1 | 2 | 196.29% |
| CNC240419C00070000 | 2024-04-15 11:44AM EDT | 70.00 | 3.93 | 4.90 | 5.70 | 0.00 | - | 2 | 236 | 114.06% |
| CNC240419C00071000 | 2024-04-12 1:35PM EDT | 71.00 | 1.30 | 2.70 | 4.20 | 0.00 | - | 131 | 232 | 83.98% |
| CNC240419C00072000 | 2024-04-19 9:59AM EDT | 72.00 | 2.30 | 2.85 | 3.20 | +0.40 | +21.05% | 7 | 335 | 68.16% |
| CNC240419C00072500 | 2024-04-19 9:31AM EDT | 72.50 | 1.80 | 2.40 | 2.60 | +0.25 | +16.13% | 10 | 482 | 45.70% |
| CNC240419C00073000 | 2024-04-18 3:58PM EDT | 73.00 | 0.80 | 1.90 | 2.10 | 0.00 | - | 115 | 749 | 38.67% |
| CNC240419C00074000 | 2024-04-19 11:15AM EDT | 74.00 | 0.90 | 0.95 | 1.10 | +0.50 | +125.00% | 2 | 332 | 23.63% |
| CNC240419C00075000 | 2024-04-19 11:56AM EDT | 75.00 | 0.25 | 0.15 | 0.30 | +0.20 | +400.00% | 6 | 2,350 | 17.87% |
| CNC240419C00076000 | 2024-04-18 10:36AM EDT | 76.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 301 | 26.37% |
| CNC240419C00077000 | 2024-04-17 9:30AM EDT | 77.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | 1 | 700 | 34.96% |
| CNC240419C00077500 | 2024-04-18 10:48AM EDT | 77.50 | 0.25 | 0.00 | 0.10 | 0.00 | - | 5 | 555 | 49.41% |
| CNC240419C00078000 | 2024-04-15 3:26PM EDT | 78.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 24 | 122 | 47.66% |
| CNC240419C00079000 | 2024-04-11 12:55PM EDT | 79.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 3 | 1,798 | 102.73% |
| CNC240419C00080000 | 2024-04-18 11:01AM EDT | 80.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 16 | 3,587 | 62.50% |
| CNC240419C00081000 | 2024-04-12 2:25PM EDT | 81.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 3 | 310 | 133.20% |
| CNC240419C00082000 | 2024-04-04 10:42AM EDT | 82.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 2 | 56 | 147.27% |
| CNC240419C00082500 | 2024-04-10 12:14PM EDT | 82.50 | 0.18 | 0.00 | 0.45 | 0.00 | - | 1 | 689 | 133.98% |
| CNC240419C00083000 | 2024-04-15 10:47AM EDT | 83.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 9 | 32 | 160.94% |
| CNC240419C00084000 | 2024-03-28 12:55PM EDT | 84.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 7 | 20 | 174.02% |
| CNC240419C00085000 | 2024-04-10 10:38AM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 444 | 186.72% |
| CNC240419C00086000 | 2024-03-28 12:17PM EDT | 86.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 199.22% |
| CNC240419C00087500 | 2024-03-18 1:34PM EDT | 87.50 | 0.24 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 217.19% |
| CNC240419C00088000 | 2024-04-08 1:56PM EDT | 88.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 19 | 223.05% |
| CNC240419C00090000 | 2024-03-18 12:51PM EDT | 90.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 167.19% |
Opções de vendapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240419P00050000 | 2024-03-14 12:56PM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 489.06% |
| CNC240419P00062000 | 2024-04-10 10:37AM EDT | 62.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 266.80% |
| CNC240419P00063000 | 2024-04-10 10:37AM EDT | 63.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 249.41% |
| CNC240419P00064000 | 2024-04-15 3:23PM EDT | 64.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 6 | 232.03% |
| CNC240419P00065000 | 2024-04-18 2:27PM EDT | 65.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 31 | 214.84% |
| CNC240419P00066000 | 2024-04-15 9:30AM EDT | 66.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 26 | 144 | 115.63% |
| CNC240419P00067000 | 2024-04-11 10:17AM EDT | 67.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 4 | 267 | 180.47% |
| CNC240419P00067500 | 2024-04-15 12:55PM EDT | 67.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 113 | 797 | 171.68% |
| CNC240419P00068000 | 2024-04-15 3:23PM EDT | 68.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 6 | 534 | 152.73% |
| CNC240419P00069000 | 2024-04-18 10:25AM EDT | 69.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 118 | 89.84% |
| CNC240419P00070000 | 2024-04-18 3:11PM EDT | 70.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 191 | 773 | 76.95% |
| CNC240419P00071000 | 2024-04-18 2:34PM EDT | 71.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 348 | 74.61% |
| CNC240419P00072000 | 2024-04-19 10:37AM EDT | 72.00 | 0.05 | 0.00 | 0.20 | -0.08 | -61.54% | 4 | 672 | 59.77% |
| CNC240419P00072500 | 2024-04-19 9:32AM EDT | 72.50 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 3 | 928 | 52.34% |
| CNC240419P00073000 | 2024-04-18 3:12PM EDT | 73.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 176 | 487 | 44.53% |
| CNC240419P00074000 | 2024-04-19 10:50AM EDT | 74.00 | 0.13 | 0.00 | 0.05 | -0.42 | -76.36% | 1 | 53 | 22.46% |
| CNC240419P00075000 | 2024-04-16 12:28PM EDT | 75.00 | 0.80 | 0.15 | 0.30 | -2.05 | -71.93% | 1 | 626 | 20.41% |
| CNC240419P00076000 | 2024-04-18 10:55AM EDT | 76.00 | 2.03 | 1.00 | 1.15 | 0.00 | - | 2 | 30 | 34.18% |
| CNC240419P00077000 | 2024-04-17 2:51PM EDT | 77.00 | 4.37 | 1.95 | 2.95 | 0.00 | - | 1,122 | 350 | 77.44% |
| CNC240419P00077500 | 2024-04-18 2:10PM EDT | 77.50 | 3.54 | 2.05 | 2.60 | -0.56 | -13.66% | 1 | 348 | 54.49% |
| CNC240419P00078000 | 2024-04-17 2:56PM EDT | 78.00 | 5.75 | 2.90 | 3.10 | 0.00 | - | 12 | 0 | 61.72% |
| CNC240419P00079000 | 2024-04-17 2:56PM EDT | 79.00 | 6.00 | 3.30 | 4.40 | 0.00 | - | 6 | 2 | 108.98% |
| CNC240419P00080000 | 2024-04-17 3:55PM EDT | 80.00 | 7.94 | 4.10 | 5.40 | 0.00 | - | 354 | 0 | 125.00% |
| CNC240419P00082500 | 2024-03-01 4:08PM EDT | 82.50 | 5.80 | 3.30 | 6.70 | 0.00 | - | 17 | 118 | 0.00% |
| CNC240419P00083000 | 2024-03-25 10:13AM EDT | 83.00 | 6.50 | 6.80 | 9.90 | 0.00 | - | 1 | 0 | 162.70% |
| CNC240419P00085000 | 2024-04-17 3:30PM EDT | 85.00 | 12.10 | 8.70 | 12.10 | 0.00 | - | 3 | 0 | 195.31% |
© 2024 Yahoo. Todos os direitos reservados.