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 comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC250117C00032500 | 2024-04-01 12:03PM EDT | 32.50 | 47.20 | 39.90 | 43.90 | 0.00 | - | 1 | 11 | 96.78% |
| CNC250117C00035000 | 2023-10-04 1:04PM EDT | 35.00 | 36.00 | 37.10 | 39.00 | 0.00 | - | 1 | 3 | 72.66% |
| CNC250117C00037500 | 2024-04-15 9:49AM EDT | 37.50 | 37.80 | 39.90 | 43.90 | 0.00 | - | 5 | 5 | 127.81% |
| CNC250117C00040000 | 2024-05-10 10:30AM EDT | 40.00 | 40.10 | 30.90 | 35.50 | 0.00 | - | 5 | 7 | 63.16% |
| CNC250117C00042500 | 2024-05-02 11:42AM EDT | 42.50 | 33.10 | 28.50 | 33.30 | 0.00 | - | 1 | 11 | 60.08% |
| CNC250117C00045000 | 2024-02-20 12:19PM EDT | 45.00 | 36.55 | 32.70 | 37.00 | 0.00 | - | 5 | 8 | 105.38% |
| CNC250117C00047500 | 2024-01-18 1:13PM EDT | 47.50 | 30.75 | 31.60 | 36.50 | 0.00 | - | 1 | 0 | 109.05% |
| CNC250117C00050000 | 2024-05-30 10:08AM EDT | 50.00 | 21.80 | 23.30 | 26.20 | 0.00 | - | 4 | 27 | 56.24% |
| CNC250117C00055000 | 2024-05-30 3:36PM EDT | 55.00 | 17.20 | 17.30 | 21.80 | 0.00 | - | 1 | 5 | 59.00% |
| CNC250117C00057500 | 2023-12-13 10:33AM EDT | 57.50 | 23.80 | 23.00 | 28.00 | 0.00 | - | 1 | 23 | 87.82% |
| CNC250117C00060000 | 2024-05-30 10:30AM EDT | 60.00 | 13.40 | 14.60 | 16.80 | 0.00 | - | 1 | 146 | 48.05% |
| CNC250117C00062500 | 2024-04-16 1:21PM EDT | 62.50 | 15.00 | 18.80 | 20.70 | 0.00 | - | 1 | 57 | 70.38% |
| CNC250117C00065000 | 2024-05-30 9:43AM EDT | 65.00 | 9.50 | 10.60 | 13.40 | 0.00 | - | 1 | 189 | 45.26% |
| CNC250117C00067500 | 2024-05-07 10:45AM EDT | 67.50 | 13.10 | 8.80 | 11.10 | 0.00 | - | 1 | 145 | 40.53% |
| CNC250117C00070000 | 2024-05-30 9:30AM EDT | 70.00 | 7.18 | 7.10 | 8.70 | 0.00 | - | 1 | 270 | 35.18% |
| CNC250117C00072500 | 2024-05-06 11:49AM EDT | 72.50 | 6.54 | 5.80 | 7.30 | -2.86 | -30.43% | 10 | 188 | 33.97% |
| CNC250117C00075000 | 2024-05-30 11:51AM EDT | 75.00 | 4.83 | 3.70 | 6.00 | 0.00 | - | 2 | 228 | 32.69% |
| CNC250117C00077500 | 2024-05-24 3:13PM EDT | 77.50 | 6.15 | 3.50 | 6.00 | 0.00 | - | 1 | 387 | 36.64% |
| CNC250117C00080000 | 2024-05-31 2:36PM EDT | 80.00 | 3.40 | 2.50 | 4.00 | +0.45 | +15.25% | 10 | 472 | 31.13% |
| CNC250117C00082500 | 2024-05-22 1:40PM EDT | 82.50 | 2.65 | 2.00 | 3.20 | -3.15 | -54.31% | 10 | 331 | 30.43% |
| CNC250117C00085000 | 2024-05-30 9:43AM EDT | 85.00 | 1.55 | 1.95 | 2.75 | 0.00 | - | 1 | 859 | 30.97% |
| CNC250117C00087500 | 2024-05-20 1:45PM EDT | 87.50 | 3.50 | 0.75 | 4.00 | 0.00 | - | 43 | 244 | 39.93% |
| CNC250117C00090000 | 2024-05-31 2:40PM EDT | 90.00 | 1.25 | 1.20 | 1.85 | +0.25 | +25.00% | 1 | 646 | 30.81% |
| CNC250117C00092500 | 2024-05-30 9:41AM EDT | 92.50 | 0.70 | 0.85 | 1.50 | 0.00 | - | 1 | 531 | 30.70% |
| CNC250117C00095000 | 2024-05-28 3:18PM EDT | 95.00 | 0.80 | 0.65 | 1.35 | 0.00 | - | 1 | 223 | 31.63% |
| CNC250117C00097500 | 2024-05-16 10:54AM EDT | 97.50 | 1.40 | 0.05 | 1.75 | 0.00 | - | 28 | 263 | 36.33% |
| CNC250117C00100000 | 2024-05-29 9:31AM EDT | 100.00 | 0.40 | 0.35 | 1.05 | 0.00 | - | 2 | 242 | 32.87% |
| CNC250117C00105000 | 2024-02-09 1:13PM EDT | 105.00 | 1.15 | 1.35 | 1.75 | 0.00 | - | 1 | 22 | 41.66% |
| CNC250117C00110000 | 2024-04-22 11:48AM EDT | 110.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| CNC250117C00115000 | 2024-03-07 12:34PM EDT | 115.00 | 0.84 | 0.10 | 2.45 | 0.00 | - | 35 | 39 | 52.89% |
| CNC250117C00120000 | 2023-08-10 11:27AM EDT | 120.00 | 1.21 | 0.25 | 1.85 | 0.00 | - | 2 | 5 | 51.49% |
| CNC250117C00125000 | 2023-04-18 10:35AM EDT | 125.00 | 1.45 | 0.60 | 3.00 | 0.00 | - | 1 | 0 | 53.75% |
| CNC250117C00130000 | 2023-11-22 11:26AM EDT | 130.00 | 0.32 | 0.00 | 1.55 | 0.00 | - | 4 | 21 | 54.15% |
| CNC250117C00135000 | 2023-03-23 1:23PM EDT | 135.00 | 0.55 | 0.45 | 2.15 | 0.00 | - | 4 | 27 | 54.15% |
| CNC250117C00140000 | 2023-09-18 3:07PM EDT | 140.00 | 0.12 | 0.15 | 2.20 | 0.00 | - | 1 | 20 | 55.05% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC250117P00032500 | 2024-01-10 3:55PM EDT | 32.50 | 0.10 | 0.00 | 0.40 | 0.00 | - | 3 | 164 | 51.47% |
| CNC250117P00035000 | 2024-05-13 9:30AM EDT | 35.00 | 0.35 | 0.00 | 1.15 | 0.00 | - | 1 | 78 | 57.67% |
| CNC250117P00037500 | 2024-04-22 9:30AM EDT | 37.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 12.50% |
| CNC250117P00040000 | 2024-04-22 9:30AM EDT | 40.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 12.50% |
| CNC250117P00042500 | 2023-12-04 1:37PM EDT | 42.50 | 0.69 | 0.10 | 0.85 | 0.00 | - | 10 | 0 | 48.41% |
| CNC250117P00045000 | 2024-04-02 3:39PM EDT | 45.00 | 0.62 | 0.15 | 1.60 | 0.00 | - | 3 | 82 | 52.86% |
| CNC250117P00047500 | 2023-04-14 1:34PM EDT | 47.50 | 2.94 | 1.40 | 5.20 | 0.00 | - | 1 | 1 | 62.72% |
| CNC250117P00050000 | 2024-04-12 1:54PM EDT | 50.00 | 1.00 | 0.20 | 1.70 | 0.00 | - | 3 | 22 | 44.50% |
| CNC250117P00055000 | 2024-05-30 3:11PM EDT | 55.00 | 1.25 | 0.75 | 1.65 | 0.00 | - | 1 | 111 | 35.40% |
| CNC250117P00057500 | 2024-05-30 3:05PM EDT | 57.50 | 1.66 | 0.90 | 2.45 | 0.00 | - | 4 | 343 | 36.78% |
| CNC250117P00060000 | 2024-05-28 3:32PM EDT | 60.00 | 1.51 | 1.00 | 2.85 | 0.00 | - | 1 | 1,204 | 34.74% |
| CNC250117P00062500 | 2024-05-31 3:28PM EDT | 62.50 | 2.45 | 1.60 | 3.70 | +1.20 | +96.00% | 1 | 619 | 34.82% |
| CNC250117P00065000 | 2024-05-30 3:15PM EDT | 65.00 | 3.50 | 2.20 | 3.60 | 0.00 | - | 3 | 521 | 29.43% |
| CNC250117P00067500 | 2024-05-23 11:09AM EDT | 67.50 | 2.20 | 3.30 | 4.50 | 0.00 | - | 2 | 461 | 28.78% |
| CNC250117P00070000 | 2024-05-20 3:29PM EDT | 70.00 | 2.64 | 3.20 | 5.10 | 0.00 | - | 13 | 1,861 | 26.14% |
| CNC250117P00072500 | 2024-05-29 9:51AM EDT | 72.50 | 7.98 | 4.20 | 5.90 | 0.00 | - | 1 | 361 | 23.80% |
| CNC250117P00075000 | 2024-05-29 10:59AM EDT | 75.00 | 7.60 | 6.40 | 8.80 | 0.00 | - | 49 | 161 | 30.02% |
| CNC250117P00077500 | 2024-05-20 10:48AM EDT | 77.50 | 5.20 | 6.30 | 8.60 | 0.00 | - | 18 | 178 | 21.66% |
| CNC250117P00080000 | 2024-05-13 1:52PM EDT | 80.00 | 6.70 | 9.10 | 12.10 | 0.00 | - | 1 | 369 | 29.71% |
| CNC250117P00082500 | 2024-05-13 3:24PM EDT | 82.50 | 8.00 | 10.30 | 14.00 | 0.00 | - | 24 | 229 | 29.92% |
| CNC250117P00085000 | 2024-05-01 12:24PM EDT | 85.00 | 12.40 | 13.00 | 15.90 | 0.00 | - | 1 | 180 | 29.64% |
| CNC250117P00087500 | 2024-04-04 11:02AM EDT | 87.50 | 14.50 | 12.00 | 14.10 | 0.00 | - | 1 | 4 | 0.00% |
| CNC250117P00090000 | 2024-05-02 11:03AM EDT | 90.00 | 16.60 | 16.20 | 21.00 | 0.00 | - | 1 | 0 | 35.14% |
| CNC250117P00092500 | 2024-04-24 2:33PM EDT | 92.50 | 16.60 | 15.50 | 19.90 | 0.00 | - | 1 | 0 | 0.00% |
| CNC250117P00095000 | 2024-03-27 10:56AM EDT | 95.00 | 16.90 | 20.70 | 24.10 | 0.00 | - | 5 | 0 | 26.27% |
| CNC250117P00097500 | 2024-01-02 4:27PM EDT | 97.50 | 20.67 | 20.30 | 24.40 | 0.00 | - | 2 | 8 | 0.00% |
| CNC250117P00100000 | 2024-01-23 4:18PM EDT | 100.00 | 24.10 | 19.40 | 21.90 | 0.00 | - | 1 | 0 | 0.00% |
| CNC250117P00105000 | 2023-09-28 10:12AM EDT | 105.00 | 34.50 | 36.70 | 38.90 | 0.00 | - | 1 | 0 | 57.52% |
| CNC250117P00140000 | 2023-09-07 12:16PM EDT | 140.00 | 73.00 | 68.80 | 70.90 | 0.00 | - | - | 0 | 57.74% |
© 2024 Yahoo. Todos los derechos reservados.