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:
Precio de ejercicio:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240607C00075000 | 2024-05-31 9:48AM EDT | 2024-06-07 | 0.13 | 0.10 | 0.60 | +0.02 | +18.18% | 3 | 7 | 44.92% |
| CNC240614C00075000 | 2024-05-31 9:56AM EDT | 2024-06-14 | 0.32 | 0.30 | 2.25 | +0.17 | +113.33% | 2 | 22 | 64.80% |
| CNC240621C00075000 | 2024-05-31 1:38PM EDT | 2024-06-21 | 0.40 | 0.45 | 0.65 | +0.10 | +33.33% | 11 | 575 | 26.86% |
| CNC240719C00075000 | 2024-05-31 3:56PM EDT | 2024-07-19 | 1.25 | 1.20 | 1.40 | +0.45 | +56.25% | 793 | 303 | 25.95% |
| CNC240816C00075000 | 2024-05-31 3:40PM EDT | 2024-08-16 | 2.00 | 2.10 | 2.35 | +0.39 | +24.22% | 9 | 42 | 28.43% |
| CNC240920C00075000 | 2024-05-29 10:03AM EDT | 2024-09-20 | 2.20 | 2.80 | 3.20 | 0.00 | - | 7 | 224 | 29.11% |
| CNC241115C00075000 | 2024-05-30 11:51AM EDT | 2024-11-15 | 3.66 | 4.40 | 5.90 | 0.00 | - | 2 | 16 | 37.82% |
| CNC241220C00075000 | 2024-05-30 10:31AM EDT | 2024-12-20 | 4.10 | 4.00 | 6.50 | 0.00 | - | 1 | 52 | 37.22% |
| CNC250117C00075000 | 2024-05-30 11:51AM EDT | 2025-01-17 | 4.83 | 3.70 | 6.00 | 0.00 | - | 2 | 228 | 32.69% |
| CNC250620C00075000 | 2024-04-30 3:01PM EDT | 2025-06-20 | 10.10 | 6.70 | 8.80 | 0.00 | - | 12 | 155 | 34.86% |
| CNC260116C00075000 | 2024-04-05 3:00PM EDT | 2026-01-16 | 13.20 | 13.30 | 14.20 | 0.00 | - | 4 | 16 | 42.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240607P00075000 | 2024-05-17 2:21PM EDT | 2024-06-07 | 0.40 | 2.00 | 4.80 | 0.00 | - | 2 | 4 | 68.36% |
| CNC240614P00075000 | 2024-05-16 9:32AM EDT | 2024-06-14 | 0.55 | 2.30 | 4.30 | 0.00 | - | - | 1 | 38.18% |
| CNC240621P00075000 | 2024-05-31 9:39AM EDT | 2024-06-21 | 4.80 | 3.20 | 4.50 | -1.57 | -24.65% | 2 | 818 | 34.57% |
| CNC240628P00075000 | 2024-05-20 11:46AM EDT | 2024-06-28 | 5.10 | 1.75 | 5.20 | +4.18 | +454.35% | 1 | 1 | 39.67% |
| CNC240719P00075000 | 2024-05-29 2:48PM EDT | 2024-07-19 | 5.80 | 2.95 | 5.50 | 0.00 | - | 29 | 374 | 33.03% |
| CNC240816P00075000 | 2024-05-17 11:40AM EDT | 2024-08-16 | 1.95 | 3.50 | 6.90 | 0.00 | - | 1 | 1 | 37.38% |
| CNC240920P00075000 | 2024-05-28 1:56PM EDT | 2024-09-20 | 4.30 | 5.20 | 7.20 | 0.00 | - | 1 | 189 | 32.92% |
| CNC241115P00075000 | 2024-05-28 1:55PM EDT | 2024-11-15 | 5.20 | 5.00 | 7.70 | 0.00 | - | 15 | 45 | 29.49% |
| CNC241220P00075000 | 2024-05-29 2:52PM EDT | 2024-12-20 | 7.60 | 5.30 | 8.00 | 0.00 | - | 100 | 40 | 28.25% |
| CNC250117P00075000 | 2024-05-29 10:59AM EDT | 2025-01-17 | 7.60 | 6.40 | 8.80 | 0.00 | - | 49 | 161 | 30.02% |
| CNC250620P00075000 | 2024-05-15 10:04AM EDT | 2025-06-20 | 5.90 | 5.70 | 10.50 | 0.00 | - | 35 | 35 | 29.06% |
| CNC260116P00075000 | 2024-05-28 9:45AM EDT | 2026-01-16 | 8.01 | 7.10 | 10.70 | 0.00 | - | 1 | 121 | 23.93% |
© 2024 Yahoo. Todos los derechos reservados.