Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
67.306,02 +1.050,66 (+1,59%)
Centene Corporation (CNC)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara24 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240524C00070000 | 2024-05-01 9:39AM EDT | 70.00 | 3.60 | 7.00 | 10.10 | 0.00 | - | - | 1 | 71.00% |
| CNC240524C00071000 | 2024-04-26 10:48AM EDT | 71.00 | 2.65 | 5.80 | 9.00 | 0.00 | - | 3 | 3 | 57.52% |
| CNC240524C00072000 | 2024-04-10 9:45AM EDT | 72.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| CNC240524C00073000 | 2024-05-02 9:36AM EDT | 73.00 | 5.82 | 5.00 | 5.80 | +4.17 | +252.73% | 19 | 1 | 59.86% |
| CNC240524C00075000 | 2024-05-07 2:44PM EDT | 75.00 | 2.02 | 2.30 | 3.50 | 0.00 | - | 3 | 190 | 35.45% |
| CNC240524C00076000 | 2024-05-15 10:25AM EDT | 76.00 | 2.35 | 2.20 | 2.45 | 0.00 | - | 30 | 9 | 26.66% |
| CNC240524C00077000 | 2024-05-16 3:57PM EDT | 77.00 | 1.10 | 1.35 | 1.75 | 0.00 | - | 2 | 32 | 26.66% |
| CNC240524C00078000 | 2024-05-17 3:41PM EDT | 78.00 | 0.82 | 0.80 | 0.95 | -0.23 | -21.90% | 8 | 56 | 21.34% |
| CNC240524C00079000 | 2024-05-17 3:59PM EDT | 79.00 | 0.43 | 0.40 | 0.55 | -0.39 | -47.56% | 7 | 37 | 21.83% |
| CNC240524C00080000 | 2024-05-17 3:45PM EDT | 80.00 | 0.25 | 0.20 | 0.30 | +0.04 | +19.05% | 209 | 19 | 22.41% |
| CNC240524C00081000 | 2024-05-13 10:33AM EDT | 81.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 1 | 3 | 24.95% |
| CNC240524C00082000 | 2024-04-23 10:12AM EDT | 82.00 | 0.58 | 0.05 | 1.10 | 0.00 | - | - | 1 | 59.08% |
| CNC240524C00085000 | 2024-05-15 2:31PM EDT | 85.00 | 0.08 | 0.05 | 1.90 | 0.00 | - | 1 | 2 | 74.80% |
| CNC240524C00095000 | 2024-04-29 2:29PM EDT | 95.00 | 0.05 | 0.00 | 1.55 | 0.00 | - | - | 3 | 117.58% |
Opções de vendapara24 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240524P00060000 | 2024-05-08 3:50PM EDT | 60.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 14 | 15 | 168.16% |
| CNC240524P00062000 | 2024-05-15 9:30AM EDT | 62.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 154.98% |
| CNC240524P00064000 | 2024-05-15 2:27PM EDT | 64.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 139.50% |
| CNC240524P00066000 | 2024-05-17 10:57AM EDT | 66.00 | 0.26 | 0.00 | 0.05 | +0.21 | +420.00% | 1 | 8 | 54.69% |
| CNC240524P00067000 | 2024-05-17 9:54AM EDT | 67.00 | 0.09 | 0.00 | 0.05 | -0.35 | -79.55% | 23 | 2 | 50.00% |
| CNC240524P00068000 | 2024-04-26 9:51AM EDT | 68.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 51.17% |
| CNC240524P00069000 | 2024-05-17 2:03PM EDT | 69.00 | 0.05 | 0.00 | 0.10 | -0.40 | -88.89% | 14 | 40 | 52.73% |
| CNC240524P00070000 | 2024-05-06 12:32PM EDT | 70.00 | 0.24 | 0.00 | 1.85 | 0.00 | - | 1 | 22 | 88.43% |
| CNC240524P00071000 | 2024-05-17 10:16AM EDT | 71.00 | 0.09 | 0.05 | 0.20 | -0.61 | -87.14% | 1 | 7 | 49.81% |
| CNC240524P00072000 | 2024-05-03 3:11PM EDT | 72.00 | 0.50 | 0.05 | 2.20 | 0.00 | - | 9 | 11 | 79.93% |
| CNC240524P00073000 | 2024-05-10 2:47PM EDT | 73.00 | 0.14 | 0.05 | 1.95 | 0.00 | - | 1 | 9 | 68.16% |
| CNC240524P00074000 | 2024-05-16 10:24AM EDT | 74.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 8 | 32.62% |
| CNC240524P00075000 | 2024-04-29 3:23PM EDT | 75.00 | 2.14 | 0.05 | 0.20 | 0.00 | - | 19 | 19 | 26.66% |
| CNC240524P00076000 | 2024-05-17 3:45PM EDT | 76.00 | 0.20 | 0.10 | 0.20 | -0.20 | -50.00% | 208 | 56 | 20.41% |
| CNC240524P00077000 | 2024-05-17 2:20PM EDT | 77.00 | 0.36 | 0.30 | 0.40 | -0.14 | -28.00% | 1 | 8 | 19.24% |
| CNC240524P00078000 | 2024-05-13 3:34PM EDT | 78.00 | 1.49 | 0.90 | 1.05 | 0.00 | - | 1 | 1 | 25.05% |
© 2024 Yahoo. Todos os direitos reservados.