Centene Corporation (CNC)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240517C00040000 | 2024-03-27 10:18AM EDT | 40.00 | 38.78 | 31.10 | 35.20 | 0.00 | - | 1 | 1 | 0.00% |
| CNC240517C00060000 | 2024-05-16 10:10AM EDT | 60.00 | 17.90 | 16.00 | 19.40 | 0.00 | - | 1 | 1 | 484.77% |
| CNC240517C00065000 | 2024-04-15 10:32AM EDT | 65.00 | 8.70 | 12.30 | 14.00 | 0.00 | - | - | 1 | 189.84% |
| CNC240517C00067500 | 2024-04-12 10:50AM EDT | 67.50 | 5.30 | 9.00 | 12.30 | 0.00 | - | 2 | 124 | 156.25% |
| CNC240517C00070000 | 2024-05-17 12:57PM EDT | 70.00 | 8.22 | 6.00 | 10.00 | +0.67 | +8.87% | 20 | 180 | 321.78% |
| CNC240517C00071000 | 2024-04-26 10:19AM EDT | 71.00 | 2.35 | 5.60 | 9.00 | 0.00 | - | 7 | 7 | 138.28% |
| CNC240517C00072000 | 2024-05-10 3:49PM EDT | 72.00 | 6.67 | 5.80 | 7.50 | +0.60 | +9.88% | 19 | 22 | 163.09% |
| CNC240517C00072500 | 2024-05-17 9:55AM EDT | 72.50 | 5.21 | 3.60 | 7.50 | 0.00 | - | 3 | 276 | 263.67% |
| CNC240517C00073000 | 2024-05-16 1:10PM EDT | 73.00 | 4.78 | 4.30 | 7.00 | 0.00 | - | 3 | 57 | 144.73% |
| CNC240517C00074000 | 2024-05-15 10:02AM EDT | 74.00 | 4.07 | 2.40 | 6.00 | 0.00 | - | 15 | 30 | 78.13% |
| CNC240517C00075000 | 2024-05-17 2:52PM EDT | 75.00 | 3.00 | 1.00 | 5.20 | -0.13 | -4.15% | 55 | 1,053 | 216.41% |
| CNC240517C00076000 | 2024-05-16 10:01AM EDT | 76.00 | 2.05 | 1.85 | 2.25 | -0.22 | -9.69% | 38 | 1,110 | 52.93% |
| CNC240517C00077000 | 2024-05-17 3:42PM EDT | 77.00 | 1.15 | 0.15 | 2.00 | +0.20 | +21.05% | 5 | 316 | 86.91% |
| CNC240517C00077500 | 2024-05-17 3:36PM EDT | 77.50 | 0.52 | 0.40 | 1.80 | +0.15 | +40.54% | 29 | 169 | 92.58% |
| CNC240517C00078000 | 2024-05-17 3:41PM EDT | 78.00 | 0.10 | 0.00 | 2.15 | -0.25 | -71.43% | 10 | 141 | 64.06% |
| CNC240517C00079000 | 2024-05-17 2:44PM EDT | 79.00 | 0.03 | 0.00 | 0.05 | -0.17 | -85.00% | 2 | 1,133 | 19.73% |
| CNC240517C00080000 | 2024-05-17 3:31PM EDT | 80.00 | 0.07 | 0.00 | 0.10 | +0.01 | +16.67% | 4 | 626 | 40.23% |
| CNC240517C00081000 | 2024-05-13 11:19AM EDT | 81.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 4 | 5 | 45.70% |
| CNC240517C00082000 | 2024-05-16 3:19PM EDT | 82.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 2 | 12 | 154.49% |
| CNC240517C00082500 | 2024-05-17 9:48AM EDT | 82.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 9 | 480 | 76.95% |
| CNC240517C00084000 | 2024-05-13 3:45PM EDT | 84.00 | 0.08 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 163.28% |
| CNC240517C00085000 | 2024-05-10 1:05PM EDT | 85.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 549 | 206.06% |
| CNC240517C00086000 | 2024-05-15 11:10AM EDT | 86.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | 1 | 16 | 207.03% |
| CNC240517C00087500 | 2024-05-14 10:25AM EDT | 87.50 | 0.05 | 0.00 | 1.85 | 0.00 | - | 3 | 287 | 231.06% |
| CNC240517C00090000 | 2024-05-13 11:58AM EDT | 90.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 10 | 670 | 260.55% |
| CNC240517C00091000 | 2024-05-13 11:20AM EDT | 91.00 | 0.05 | 0.00 | 2.40 | 0.00 | - | 14 | 14 | 304.49% |
| CNC240517C00092000 | 2024-05-10 11:33AM EDT | 92.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | - | 32 | 301.17% |
| CNC240517C00093000 | 2024-05-10 2:20PM EDT | 93.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 202 | 160.94% |
| CNC240517C00094000 | 2024-05-10 1:20PM EDT | 94.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | - | 22 | 331.25% |
| CNC240517C00095000 | 2024-05-10 1:05PM EDT | 95.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 33 | 33 | 189.06% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240517P00040000 | 2024-03-14 3:27PM EDT | 40.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 839.84% |
| CNC240517P00055000 | 2024-03-18 9:32AM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 428.91% |
| CNC240517P00060000 | 2024-05-02 1:27PM EDT | 60.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 8 | 9 | 451.37% |
| CNC240517P00062000 | 2024-05-07 11:41AM EDT | 62.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | - | 2 | 406.84% |
| CNC240517P00062500 | 2024-05-10 1:34PM EDT | 62.50 | 0.06 | 0.00 | 2.05 | 0.00 | - | 52 | 54 | 393.55% |
| CNC240517P00063000 | 2024-05-10 1:50PM EDT | 63.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 208 | 196.88% |
| CNC240517P00064000 | 2024-05-13 9:30AM EDT | 64.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 134 | 196.88% |
| CNC240517P00065000 | 2024-05-13 3:40PM EDT | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 26 | 211 | 156.25% |
| CNC240517P00066000 | 2024-05-13 9:44AM EDT | 66.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 106 | 109 | 143.75% |
| CNC240517P00067000 | 2024-05-14 10:25AM EDT | 67.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 56 | 86 | 157.81% |
| CNC240517P00067500 | 2024-05-14 1:24PM EDT | 67.50 | 0.05 | 0.00 | 0.90 | 0.00 | - | 430 | 601 | 225.39% |
| CNC240517P00069000 | 2024-05-14 10:41AM EDT | 69.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 11 | 34 | 227.15% |
| CNC240517P00070000 | 2024-05-14 3:39PM EDT | 70.00 | 0.08 | 0.00 | 2.10 | 0.00 | - | 44 | 1,189 | 245.70% |
| CNC240517P00071000 | 2024-05-15 11:11AM EDT | 71.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 39 | 190.23% |
| CNC240517P00072000 | 2024-05-16 11:18AM EDT | 72.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 12 | 105 | 171.48% |
| CNC240517P00072500 | 2024-05-16 11:19AM EDT | 72.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 263 | 162.11% |
| CNC240517P00073000 | 2024-05-02 2:26PM EDT | 73.00 | 0.80 | 0.00 | 1.35 | 0.00 | - | 10 | 19 | 152.54% |
| CNC240517P00074000 | 2024-05-13 1:32PM EDT | 74.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 159 | 133.20% |
| CNC240517P00075000 | 2024-05-13 3:40PM EDT | 75.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 23 | 1,225 | 75.98% |
| CNC240517P00076000 | 2024-05-17 10:04AM EDT | 76.00 | 0.05 | 0.00 | 0.55 | -0.05 | -50.00% | 1 | 61 | 60.94% |
| CNC240517P00077000 | 2024-05-15 9:45AM EDT | 77.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 1 | 27 | 21.88% |
| CNC240517P00077500 | 2024-05-17 10:43AM EDT | 77.50 | 0.30 | 0.00 | 2.15 | +0.05 | +20.00% | 4 | 136 | 82.23% |
| CNC240517P00078000 | 2024-05-13 1:45PM EDT | 78.00 | 1.25 | 0.00 | 2.15 | 0.00 | - | 9 | 11 | 67.77% |
| CNC240517P00079000 | 2024-05-13 10:01AM EDT | 79.00 | 1.35 | 1.75 | 2.60 | 0.00 | - | 2 | 2 | 101.37% |
| CNC240517P00080000 | 2024-05-10 9:38AM EDT | 80.00 | 2.70 | 0.60 | 2.60 | 0.00 | - | 2 | 30 | 86.33% |
| CNC240517P00085000 | 2024-04-17 1:50PM EDT | 85.00 | 13.00 | 5.00 | 8.70 | 0.00 | - | 10 | 0 | 257.81% |
© 2024 Yahoo. Todos los derechos reservados.