Centene Corporation (CNC)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:05PM EDT
Fuera de horario:
Precio de ejercicio:70.00
Opciones de comprapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240607C00070000 | 2024-05-31 3:36PM EDT | 2024-06-07 | 1.48 | 1.95 | 2.15 | +0.68 | +85.00% | 8 | 4 | 30.42% |
| CNC240614C00070000 | 2024-05-31 9:53AM EDT | 2024-06-14 | 2.15 | 1.80 | 3.90 | +1.10 | +104.76% | 10 | 273 | 54.98% |
| CNC240621C00070000 | 2024-05-30 12:05PM EDT | 2024-06-21 | 1.65 | 2.60 | 2.85 | 0.00 | - | 79 | 320 | 28.83% |
| CNC240628C00070000 | 2024-05-30 11:36AM EDT | 2024-06-28 | 1.85 | 1.90 | 4.00 | 0.00 | - | 15 | 14 | 40.19% |
| CNC240705C00070000 | 2024-05-29 9:59AM EDT | 2024-07-05 | 1.61 | 2.85 | 5.30 | 0.00 | - | - | 4 | 51.05% |
| CNC240719C00070000 | 2024-05-31 3:30PM EDT | 2024-07-19 | 3.16 | 3.60 | 3.80 | +0.94 | +42.34% | 158 | 157 | 28.39% |
| CNC240816C00070000 | 2024-05-30 3:53PM EDT | 2024-08-16 | 3.30 | 3.40 | 6.20 | 0.00 | - | 200 | 206 | 41.43% |
| CNC240920C00070000 | 2024-05-31 3:55PM EDT | 2024-09-20 | 5.40 | 5.00 | 6.20 | +0.43 | +8.65% | 1 | 64 | 34.35% |
| CNC241115C00070000 | 2024-05-30 2:40PM EDT | 2024-11-15 | 5.50 | 6.60 | 8.60 | 0.00 | - | 1 | 4 | 40.72% |
| CNC241220C00070000 | 2024-05-21 10:02AM EDT | 2024-12-20 | 12.40 | 7.70 | 8.30 | 0.00 | - | 1 | 9 | 35.60% |
| CNC250117C00070000 | 2024-05-30 9:30AM EDT | 2025-01-17 | 7.18 | 7.10 | 8.70 | 0.00 | - | 1 | 270 | 35.18% |
| CNC250620C00070000 | 2024-05-23 1:55PM EDT | 2025-06-20 | 14.85 | 9.00 | 13.40 | 0.00 | - | 2 | 9 | 43.76% |
| CNC260116C00070000 | 2024-05-31 3:23PM EDT | 2026-01-16 | 13.60 | 11.50 | 16.40 | -5.50 | -28.80% | 13 | 21 | 43.79% |
Opciones de ventapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240607P00070000 | 2024-05-31 10:29AM EDT | 2024-06-07 | 0.81 | 0.30 | 0.45 | +0.66 | +440.00% | 13 | 22 | 27.15% |
| CNC240614P00070000 | 2024-05-31 11:55AM EDT | 2024-06-14 | 1.20 | 0.10 | 0.80 | -0.40 | -25.00% | 2 | 21 | 26.37% |
| CNC240621P00070000 | 2024-05-31 3:20PM EDT | 2024-06-21 | 1.20 | 0.75 | 1.05 | -0.65 | -35.14% | 506 | 592 | 25.54% |
| CNC240628P00070000 | 2024-05-28 11:07AM EDT | 2024-06-28 | 0.58 | 0.40 | 1.50 | 0.00 | - | 10 | 11 | 28.20% |
| CNC240719P00070000 | 2024-05-30 1:02PM EDT | 2024-07-19 | 2.50 | 1.45 | 1.70 | 0.00 | - | 31 | 614 | 23.32% |
| CNC240816P00070000 | 2024-05-16 11:17AM EDT | 2024-08-16 | 0.80 | 2.30 | 2.60 | 0.00 | - | - | 15 | 25.73% |
| CNC240920P00070000 | 2024-05-30 3:48PM EDT | 2024-09-20 | 4.04 | 2.75 | 3.00 | 0.00 | - | 7 | 247 | 23.94% |
| CNC241115P00070000 | 2024-05-29 2:20PM EDT | 2024-11-15 | 4.60 | 2.55 | 5.40 | 0.00 | - | 1 | 45 | 32.24% |
| CNC241220P00070000 | 2024-05-24 3:20PM EDT | 2024-12-20 | 3.10 | 2.90 | 5.50 | 0.00 | - | 7 | 7 | 29.81% |
| CNC250117P00070000 | 2024-05-20 3:29PM EDT | 2025-01-17 | 2.64 | 3.20 | 5.10 | 0.00 | - | 13 | 1,861 | 26.14% |
| CNC250620P00070000 | 2024-05-24 3:41PM EDT | 2025-06-20 | 4.73 | 3.70 | 7.30 | 0.00 | - | 8 | 159 | 27.93% |
| CNC260116P00070000 | 2024-05-29 3:39PM EDT | 2026-01-16 | 7.50 | 5.20 | 7.50 | 0.00 | - | 19 | 257 | 23.04% |
© 2024 Yahoo. Todos los derechos reservados.