U.S. markets closed
F S&P 500
5,309.75 +14.25 (+0.27%) F Dow Jones
38,893.00 +102.00 (+0.26%) F Nasdaq
18,639.50 +48.50 (+0.26%) E-mini Russell 2000 Index Futur
2,087.60 +11.80 (+0.57%) Petróleo
76.81 -0.18 (-0.23%) Oro
2,345.30 -0.50 (-0.02%)
Centene Corporation (CNC)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:05PM EDT
Fuera de horario:
Opciones de comprapor28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240628C00069000 | 2024-05-30 11:36AM EDT | 69.00 | 2.40 | 2.30 | 4.60 | +0.05 | +2.13% | 5 | 5 | 41.92% |
| CNC240628C00070000 | 2024-05-30 11:36AM EDT | 70.00 | 1.85 | 1.90 | 4.00 | -0.05 | -2.63% | 15 | 14 | 41.70% |
| CNC240628C00071000 | 2024-05-30 11:47AM EDT | 71.00 | 1.45 | 1.20 | 3.30 | -0.05 | -3.33% | 15 | 15 | 39.48% |
| CNC240628C00072000 | 2024-05-30 11:33AM EDT | 72.00 | 1.05 | 1.55 | 2.75 | -0.05 | -4.55% | 27 | 27 | 38.60% |
| CNC240628C00073000 | 2024-05-30 11:37AM EDT | 73.00 | 1.25 | 0.25 | 2.70 | -1.43 | -53.36% | 1 | 3 | 43.65% |
| CNC240628C00074000 | 2024-05-31 3:44PM EDT | 74.00 | 0.87 | 0.15 | 2.35 | +0.32 | +58.18% | 1 | 8 | 44.17% |
| CNC240628C00075000 | 2024-05-31 10:54AM EDT | 75.00 | 0.50 | 0.30 | 2.90 | +0.50 | - | 1 | 0 | 56.40% |
| CNC240628C00077000 | 2024-05-30 1:10PM EDT | 77.00 | 0.18 | 0.30 | 0.60 | -0.05 | -21.74% | 40 | 40 | 30.27% |
| CNC240628C00078000 | 2024-05-17 10:57AM EDT | 78.00 | 2.20 | 0.05 | 0.60 | 0.00 | - | 1 | 1 | 33.50% |
| CNC240628C00079000 | 2024-05-30 10:13AM EDT | 79.00 | 0.20 | 0.10 | 1.20 | -0.45 | -69.23% | 78 | 105 | 47.63% |
| CNC240628C00080000 | 2024-05-28 12:56PM EDT | 80.00 | 0.25 | 0.05 | 1.45 | 0.00 | - | 1 | 1 | 55.20% |
| CNC240628C00081000 | 2024-05-15 10:21AM EDT | 81.00 | 1.22 | 0.05 | 1.45 | 0.00 | - | - | 1 | 58.50% |
| CNC240628C00082000 | 2024-05-21 11:35AM EDT | 82.00 | 0.79 | 0.05 | 1.40 | 0.00 | - | - | 1 | 60.84% |
| CNC240628C00084000 | 2024-05-20 12:11PM EDT | 84.00 | 0.34 | 0.00 | 2.25 | 0.00 | - | - | 451 | 61.77% |
Opciones de ventapor28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240628P00060000 | 2024-05-29 9:38AM EDT | 60.00 | 0.20 | 0.00 | 2.20 | +0.20 | - | - | 1 | 69.39% |
| CNC240628P00065000 | 2024-05-29 10:24AM EDT | 65.00 | 0.65 | 0.00 | 2.40 | 0.00 | - | 42 | 82 | 69.21% |
| CNC240628P00067000 | 2024-05-30 10:32AM EDT | 67.00 | 0.95 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 44.78% |
| CNC240628P00068000 | 2024-05-31 3:02PM EDT | 68.00 | 0.75 | 0.05 | 1.70 | +0.75 | - | 23 | 0 | 42.80% |
| CNC240628P00069000 | 2024-05-31 10:39AM EDT | 69.00 | 1.30 | 0.10 | 1.90 | -0.46 | -26.14% | 7 | 8 | 40.38% |
| CNC240628P00070000 | 2024-05-28 11:07AM EDT | 70.00 | 0.58 | 0.40 | 1.50 | 0.00 | - | 10 | 11 | 29.25% |
| CNC240628P00071000 | 2024-05-30 11:38AM EDT | 71.00 | 2.60 | 0.35 | 2.55 | +1.85 | +246.67% | 3 | 4 | 37.38% |
| CNC240628P00072000 | 2024-05-28 11:35AM EDT | 72.00 | 1.00 | 1.65 | 3.10 | 0.00 | - | 1 | 3 | 37.84% |
| CNC240628P00074000 | 2024-05-28 2:12PM EDT | 74.00 | 2.47 | 2.05 | 4.40 | 0.00 | - | 2 | 2 | 39.31% |
| CNC240628P00075000 | 2024-05-20 11:46AM EDT | 75.00 | 5.10 | 1.75 | 5.20 | +4.18 | +454.35% | 1 | 1 | 41.19% |
| CNC240628P00076000 | 2024-05-20 11:46AM EDT | 76.00 | 6.02 | 3.00 | 6.80 | +4.84 | +410.17% | 1 | 1 | 53.96% |
| CNC240628P00078000 | 2024-05-24 2:39PM EDT | 78.00 | 3.38 | 4.30 | 8.60 | 0.00 | - | 1 | 1 | 59.35% |
© 2024 Yahoo. Todos los derechos reservados.