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 comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC260116C00035000 | 2024-06-06 10:51AM EDT | 35.00 | 38.63 | 35.40 | 39.50 | 0.00 | - | 20 | 14 | 59.47% |
| CNC260116C00040000 | 2024-02-07 11:14AM EDT | 40.00 | 39.50 | 40.00 | 45.00 | 0.00 | - | - | 0 | 101.79% |
| CNC260116C00045000 | 2024-05-09 10:02AM EDT | 45.00 | 37.00 | 27.60 | 31.90 | 0.00 | - | 5 | 5 | 53.46% |
| CNC260116C00050000 | 2024-06-14 12:12PM EDT | 50.00 | 24.25 | 22.50 | 27.50 | -2.74 | -10.15% | 5 | 15 | 56.17% |
| CNC260116C00055000 | 2023-12-07 2:06PM EDT | 55.00 | 27.40 | 27.90 | 32.40 | 0.00 | - | 2 | 2 | 75.23% |
| CNC260116C00060000 | 2024-04-03 10:15AM EDT | 60.00 | 21.45 | 21.80 | 23.40 | 0.00 | - | 4 | 12 | 56.06% |
| CNC260116C00062500 | 2024-01-09 1:21PM EDT | 62.50 | 24.45 | 21.20 | 25.60 | 0.00 | - | 20 | 1 | 62.17% |
| CNC260116C00065000 | 2024-05-30 9:30AM EDT | 65.00 | 14.32 | 12.40 | 16.80 | 0.00 | - | 1 | 75 | 44.37% |
| CNC260116C00067500 | 2024-06-05 3:51PM EDT | 67.50 | 13.70 | 12.90 | 15.40 | 0.00 | - | 2 | 6 | 43.29% |
| CNC260116C00070000 | 2024-06-13 10:28AM EDT | 70.00 | 10.60 | 11.50 | 13.90 | 0.00 | - | 3 | 43 | 41.77% |
| CNC260116C00072500 | 2024-05-24 1:08PM EDT | 72.50 | 15.45 | 10.30 | 11.40 | 0.00 | - | 1 | 7 | 37.19% |
| CNC260116C00075000 | 2024-04-05 3:00PM EDT | 75.00 | 13.20 | 13.30 | 14.20 | 0.00 | - | 4 | 16 | 47.88% |
| CNC260116C00077500 | 2024-05-15 11:05AM EDT | 77.50 | 14.60 | 8.10 | 8.70 | 0.00 | - | 3 | 19 | 34.30% |
| CNC260116C00080000 | 2024-05-31 1:43PM EDT | 80.00 | 8.64 | 7.10 | 7.70 | 0.00 | - | 10 | 25 | 33.58% |
| CNC260116C00082500 | 2024-04-02 2:29PM EDT | 82.50 | 10.00 | 9.50 | 10.10 | 0.00 | - | 3 | 3 | 42.57% |
| CNC260116C00085000 | 2024-05-13 3:09PM EDT | 85.00 | 10.45 | 4.90 | 5.50 | 0.00 | - | 18 | 22 | 30.89% |
| CNC260116C00087500 | 2024-05-01 10:06AM EDT | 87.50 | 7.48 | 4.10 | 8.30 | 0.00 | - | 70 | 71 | 41.03% |
| CNC260116C00090000 | 2024-06-05 9:44AM EDT | 90.00 | 4.60 | 4.10 | 4.60 | 0.00 | - | 3 | 174 | 31.38% |
| CNC260116C00095000 | 2024-06-11 10:32AM EDT | 95.00 | 3.30 | 3.00 | 3.50 | 0.00 | - | 1 | 150 | 30.56% |
| CNC260116C00100000 | 2024-06-13 9:46AM EDT | 100.00 | 2.10 | 2.20 | 2.65 | 0.00 | - | 2 | 59 | 29.93% |
| CNC260116C00105000 | 2024-05-29 9:33AM EDT | 105.00 | 2.10 | 1.60 | 2.05 | 0.00 | - | 2 | 297 | 29.65% |
| CNC260116C00110000 | 2024-04-26 9:45AM EDT | 110.00 | 2.10 | 1.95 | 2.45 | 0.00 | - | 2 | 58 | 33.48% |
| CNC260116C00115000 | 2024-04-11 10:18AM EDT | 115.00 | 1.80 | 2.00 | 2.65 | 0.00 | - | - | 2 | 36.30% |
| CNC260116C00120000 | 2024-05-29 9:31AM EDT | 120.00 | 1.15 | 0.45 | 1.00 | 0.00 | - | 1 | 331 | 29.49% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC260116P00040000 | 2024-04-02 1:37PM EDT | 40.00 | 1.15 | 0.30 | 2.00 | 0.00 | - | 1 | 2 | 41.02% |
| CNC260116P00047500 | 2024-01-02 11:36AM EDT | 47.50 | 1.59 | 1.50 | 1.90 | 0.00 | - | 1 | 0 | 30.38% |
| CNC260116P00050000 | 2024-05-29 9:32AM EDT | 50.00 | 2.00 | 1.80 | 2.35 | 0.00 | - | 2 | 2 | 29.66% |
| CNC260116P00055000 | 2024-06-12 12:51PM EDT | 55.00 | 3.20 | 2.85 | 3.40 | 0.00 | - | 1 | 2 | 27.99% |
| CNC260116P00057500 | 2024-06-11 2:05PM EDT | 57.50 | 3.70 | 2.25 | 4.00 | 0.00 | - | 1 | 17 | 27.03% |
| CNC260116P00060000 | 2024-06-11 1:48PM EDT | 60.00 | 4.40 | 4.20 | 4.70 | 0.00 | - | 1 | 26 | 26.15% |
| CNC260116P00062500 | 2024-06-14 3:13PM EDT | 62.50 | 5.10 | 4.90 | 5.50 | +1.60 | +45.71% | 2 | 48 | 25.32% |
| CNC260116P00065000 | 2024-06-12 9:34AM EDT | 65.00 | 6.03 | 3.50 | 8.50 | 0.00 | - | 1 | 271 | 30.95% |
| CNC260116P00067500 | 2024-05-15 3:50PM EDT | 67.50 | 4.70 | 6.40 | 7.30 | 0.00 | - | 3 | 16 | 23.41% |
| CNC260116P00070000 | 2024-05-29 3:39PM EDT | 70.00 | 7.50 | 7.80 | 8.40 | 0.00 | - | 19 | 257 | 22.58% |
| CNC260116P00072500 | 2024-05-20 3:29PM EDT | 72.50 | 6.23 | 8.80 | 9.60 | 0.00 | - | 20 | 129 | 21.70% |
| CNC260116P00075000 | 2024-05-28 9:45AM EDT | 75.00 | 8.01 | 10.30 | 12.00 | 0.00 | - | 1 | 121 | 23.97% |
| CNC260116P00077500 | 2024-06-10 3:13PM EDT | 77.50 | 11.67 | 9.70 | 12.50 | 0.00 | - | 10 | 74 | 20.32% |
| CNC260116P00080000 | 2024-05-21 11:49AM EDT | 80.00 | 9.00 | 13.30 | 14.10 | 0.00 | - | 76 | 254 | 19.51% |
| CNC260116P00082500 | 2024-01-11 2:08PM EDT | 82.50 | 11.00 | 10.80 | 11.50 | 0.00 | - | 130 | 132 | 0.00% |
| CNC260116P00090000 | 2023-12-12 1:44PM EDT | 90.00 | 15.36 | 14.30 | 15.90 | 0.00 | - | - | 1 | 0.00% |
| CNC260116P00095000 | 2024-05-31 12:27PM EDT | 95.00 | 24.27 | 23.50 | 28.50 | 0.00 | - | 5 | 2 | 26.64% |
| CNC260116P00100000 | 2024-04-26 10:18AM EDT | 100.00 | 28.00 | 23.00 | 28.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNC260116P00105000 | 2024-04-26 3:43PM EDT | 105.00 | 30.95 | 28.00 | 33.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.