Centene Corporation (CNC)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240621C00040000 | 2024-04-03 3:26PM EDT | 40.00 | 33.20 | 34.00 | 37.30 | 0.00 | - | 1 | 1 | 1,088.67% |
| CNC240621C00045000 | 2024-04-03 3:07PM EDT | 45.00 | 28.31 | 28.30 | 32.40 | 0.00 | - | 6 | 19 | 911.43% |
| CNC240621C00050000 | 2024-04-19 11:36AM EDT | 50.00 | 25.25 | 26.30 | 30.30 | 0.00 | - | 1 | 6 | 935.55% |
| CNC240621C00055000 | 2023-11-13 10:35AM EDT | 55.00 | 20.13 | 21.80 | 25.30 | 0.00 | - | - | 2 | 806.15% |
| CNC240621C00060000 | 2024-04-17 1:31PM EDT | 60.00 | 13.20 | 16.60 | 20.40 | 0.00 | - | 1 | 2 | 671.00% |
| CNC240621C00062500 | 2023-09-12 3:55PM EDT | 62.50 | 10.90 | 13.60 | 14.70 | 0.00 | - | 13 | 53 | 524.41% |
| CNC240621C00065000 | 2024-06-18 3:52PM EDT | 65.00 | 1.60 | 1.50 | 1.90 | -9.20 | -85.19% | 2 | 215 | 44.73% |
| CNC240621C00066000 | 2024-06-18 2:47PM EDT | 66.00 | 1.05 | 0.75 | 1.05 | -2.93 | -73.62% | 19 | 2 | 35.11% |
| CNC240621C00067000 | 2024-06-18 2:47PM EDT | 67.00 | 0.50 | 0.35 | 0.50 | -0.75 | -60.00% | 15 | 33 | 31.79% |
| CNC240621C00067500 | 2024-06-18 1:35PM EDT | 67.50 | 0.37 | 0.20 | 0.40 | -1.28 | -77.58% | 4 | 215 | 34.77% |
| CNC240621C00068000 | 2024-06-18 12:26PM EDT | 68.00 | 0.40 | 0.10 | 0.30 | -0.45 | -52.94% | 3 | 26 | 36.23% |
| CNC240621C00069000 | 2024-06-18 2:58PM EDT | 69.00 | 0.06 | 0.05 | 0.10 | -0.37 | -86.05% | 4 | 141 | 33.59% |
| CNC240621C00070000 | 2024-06-18 2:55PM EDT | 70.00 | 0.08 | 0.00 | 0.25 | -0.12 | -60.00% | 4 | 553 | 54.88% |
| CNC240621C00071000 | 2024-06-18 9:41AM EDT | 71.00 | 0.10 | 0.00 | 0.05 | -0.02 | -16.67% | 1 | 70 | 43.75% |
| CNC240621C00072000 | 2024-06-14 12:04PM EDT | 72.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 125 | 1,216 | 50.78% |
| CNC240621C00072500 | 2024-06-18 11:55AM EDT | 72.50 | 0.05 | 0.00 | 0.35 | -0.10 | -66.67% | 4 | 779 | 70.90% |
| CNC240621C00073000 | 2024-06-17 11:27AM EDT | 73.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 4 | 301 | 86.52% |
| CNC240621C00074000 | 2024-06-14 3:29PM EDT | 74.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 6 | 32 | 80.08% |
| CNC240621C00075000 | 2024-06-18 10:10AM EDT | 75.00 | 0.07 | 0.00 | 0.35 | +0.02 | +40.00% | 1 | 571 | 90.43% |
| CNC240621C00076000 | 2024-06-14 11:38AM EDT | 76.00 | 0.10 | 0.00 | 1.20 | 0.00 | - | 10 | 22 | 135.74% |
| CNC240621C00077000 | 2024-06-03 3:22PM EDT | 77.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 1 | 31 | 146.09% |
| CNC240621C00077500 | 2024-06-17 10:08AM EDT | 77.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 844 | 92.19% |
| CNC240621C00078000 | 2024-06-10 1:35PM EDT | 78.00 | 0.17 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 158.20% |
| CNC240621C00079000 | 2024-06-14 1:47PM EDT | 79.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 16 | 32 | 166.50% |
| CNC240621C00080000 | 2024-06-18 11:22AM EDT | 80.00 | 0.06 | 0.00 | 0.05 | +0.01 | +20.00% | 5 | 1,820 | 91.41% |
| CNC240621C00081000 | 2024-06-11 9:54AM EDT | 81.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 11 | 116 | 182.42% |
| CNC240621C00082000 | 2024-05-29 11:59AM EDT | 82.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 10 | 316 | 190.04% |
| CNC240621C00082500 | 2024-06-06 10:43AM EDT | 82.50 | 0.14 | 0.00 | 1.00 | 0.00 | - | 1 | 1,292 | 178.81% |
| CNC240621C00083000 | 2024-06-14 11:43AM EDT | 83.00 | 0.05 | - | 0.40 | 0.00 | - | - | 95 | 172.66% |
| CNC240621C00085000 | 2024-06-18 3:12PM EDT | 85.00 | 0.01 | 0.00 | 0.10 | -0.07 | -87.50% | 10 | 908 | 127.34% |
| CNC240621C00086000 | 2024-06-13 3:41PM EDT | 86.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 50 | 51 | 166.41% |
| CNC240621C00087000 | 2024-06-13 3:40PM EDT | 87.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 20 | 20 | 172.27% |
| CNC240621C00087500 | 2024-06-13 3:40PM EDT | 87.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 99 | 182.81% |
| CNC240621C00090000 | 2024-05-29 11:20AM EDT | 90.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 313 | 214.06% |
| CNC240621C00095000 | 2024-05-31 12:55PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 87 | 159.38% |
| CNC240621C00100000 | 2024-06-18 3:11PM EDT | 100.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 41 | 368 | 179.69% |
| CNC240621C00105000 | 2024-02-06 10:33AM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| CNC240621C00110000 | 2024-05-21 12:24PM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 40 | 232.81% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240621P00032500 | 2023-07-12 12:32PM EDT | 32.50 | 0.25 | 0.00 | 0.30 | 0.00 | - | 4 | 17 | 398.44% |
| CNC240621P00035000 | 2024-01-17 1:41PM EDT | 35.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 47 | 35 | 371.09% |
| CNC240621P00042500 | 2024-01-17 1:41PM EDT | 42.50 | 0.18 | 0.00 | 0.80 | 0.00 | - | 47 | 37 | 317.97% |
| CNC240621P00045000 | 2024-05-29 10:57AM EDT | 45.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 10 | 4 | 279.88% |
| CNC240621P00047500 | 2024-05-03 9:48AM EDT | 47.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 9 | 10 | 327.54% |
| CNC240621P00050000 | 2024-05-30 10:37AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 406 | 135.94% |
| CNC240621P00055000 | 2024-06-11 11:45AM EDT | 55.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 98 | 157.23% |
| CNC240621P00057500 | 2024-05-24 12:39PM EDT | 57.50 | 0.07 | 0.00 | 0.25 | 0.00 | - | 5 | 207 | 98.44% |
| CNC240621P00060000 | 2024-06-18 1:52PM EDT | 60.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 34 | 169 | 74.41% |
| CNC240621P00061000 | 2024-06-18 2:13PM EDT | 61.00 | 0.07 | 0.05 | 0.35 | +0.02 | +40.00% | 3 | 29 | 73.05% |
| CNC240621P00062000 | 2024-06-18 9:53AM EDT | 62.00 | 0.06 | 0.05 | 1.10 | -0.04 | -40.00% | 2 | 65 | 89.26% |
| CNC240621P00062500 | 2024-06-18 3:29PM EDT | 62.50 | 0.13 | 0.05 | 0.30 | -0.02 | -13.33% | 11 | 574 | 54.88% |
| CNC240621P00065000 | 2024-06-18 3:43PM EDT | 65.00 | 0.31 | 0.20 | 0.45 | +0.07 | +29.17% | 31 | 878 | 41.90% |
| CNC240621P00066000 | 2024-06-18 3:45PM EDT | 66.00 | 0.60 | 0.45 | 0.70 | +0.04 | +7.14% | 14 | 31 | 36.82% |
| CNC240621P00067000 | 2024-06-18 2:42PM EDT | 67.00 | 1.20 | 0.95 | 1.20 | +0.95 | +380.00% | 16 | 15 | 35.69% |
| CNC240621P00067500 | 2024-06-18 2:03PM EDT | 67.50 | 1.10 | 1.30 | 1.65 | +0.65 | +144.44% | 189 | 849 | 41.21% |
| CNC240621P00068000 | 2024-06-14 9:59AM EDT | 68.00 | 0.50 | 1.70 | 2.25 | 0.00 | - | 2 | 103 | 53.03% |
| CNC240621P00069000 | 2024-06-14 1:54PM EDT | 69.00 | 1.05 | 2.50 | 2.85 | 0.00 | - | 12 | 74 | 44.04% |
| CNC240621P00070000 | 2024-06-18 1:39PM EDT | 70.00 | 3.40 | 3.50 | 3.90 | +1.24 | +57.41% | 15 | 776 | 57.72% |
| CNC240621P00071000 | 2024-06-07 10:40AM EDT | 71.00 | 1.55 | 3.00 | 6.10 | 0.00 | - | 13 | 24 | 132.72% |
| CNC240621P00072000 | 2024-05-23 11:46AM EDT | 72.00 | 0.30 | 4.00 | 7.70 | 0.00 | - | - | 1 | 72.66% |
| CNC240621P00072500 | 2024-06-17 9:37AM EDT | 72.50 | 4.50 | 5.40 | 8.30 | 0.00 | - | 1 | 563 | 111.33% |
| CNC240621P00073000 | 2024-06-14 1:22PM EDT | 73.00 | 4.30 | 5.00 | 8.80 | 0.00 | - | 6 | 20 | 85.74% |
| CNC240621P00074000 | 2024-06-13 2:07PM EDT | 74.00 | 6.14 | 6.00 | 9.70 | 0.00 | - | 2 | 2 | 89.65% |
| CNC240621P00075000 | 2024-06-18 10:10AM EDT | 75.00 | 6.93 | 7.20 | 10.40 | -1.09 | -13.59% | 1 | 602 | 92.19% |
| CNC240621P00076000 | 2024-06-06 11:18AM EDT | 76.00 | 5.74 | 8.00 | 11.80 | 0.00 | - | 2 | 1 | 110.35% |
| CNC240621P00077000 | 2024-06-18 11:02AM EDT | 77.00 | 9.65 | 9.10 | 12.60 | +6.17 | +177.30% | 10 | 31 | 112.89% |
| CNC240621P00077500 | 2024-06-18 2:14PM EDT | 77.50 | 10.80 | 9.40 | 13.20 | +9.15 | +554.55% | 21 | 12 | 110.55% |
| CNC240621P00078000 | 2024-05-20 1:51PM EDT | 78.00 | 1.65 | 10.00 | 13.80 | 0.00 | - | - | 0 | 125.59% |
| CNC240621P00079000 | 2024-05-22 10:55AM EDT | 79.00 | 1.80 | 10.90 | 14.60 | 0.00 | - | - | 0 | 113.67% |
| CNC240621P00080000 | 2024-06-17 3:58PM EDT | 80.00 | 12.10 | 12.10 | 15.80 | 0.00 | - | 1 | 83 | 145.31% |
| CNC240621P00082500 | 2024-04-04 9:58AM EDT | 82.50 | 9.20 | 6.50 | 9.80 | 0.00 | - | 1 | 0 | 0.00% |
| CNC240621P00085000 | 2024-04-17 2:29PM EDT | 85.00 | 12.70 | 5.20 | 7.90 | 0.00 | - | 270 | 0 | 0.00% |
| CNC240621P00087500 | 2024-02-22 12:42PM EDT | 87.50 | 8.90 | 10.20 | 12.80 | 0.00 | - | 1 | 2 | 0.00% |
| CNC240621P00090000 | 2024-02-29 11:03AM EDT | 90.00 | 12.34 | 9.60 | 13.60 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.