Centene Corporation (CNC)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:80.00
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240517C00080000 | 2024-05-17 3:31PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.10 | +0.01 | +16.67% | 4 | 626 | 40.23% |
| CNC240524C00080000 | 2024-05-17 3:45PM EDT | 2024-05-24 | 0.25 | 0.20 | 0.30 | +0.04 | +19.05% | 209 | 19 | 21.00% |
| CNC240531C00080000 | 2024-05-17 12:15PM EDT | 2024-05-31 | 0.45 | 0.35 | 0.60 | +0.13 | +40.62% | 3 | 24 | 21.19% |
| CNC240607C00080000 | 2024-05-17 10:37AM EDT | 2024-06-07 | 0.53 | 0.60 | 1.30 | -0.08 | -13.11% | 1 | 31 | 27.54% |
| CNC240614C00080000 | 2024-05-15 9:46AM EDT | 2024-06-14 | 1.10 | 0.90 | 1.10 | 0.00 | - | 1 | 105 | 21.56% |
| CNC240621C00080000 | 2024-05-17 3:16PM EDT | 2024-06-21 | 1.22 | 1.10 | 1.25 | +0.25 | +25.77% | 111 | 1,532 | 20.97% |
| CNC240719C00080000 | 2024-05-17 3:48PM EDT | 2024-07-19 | 2.00 | 1.90 | 2.05 | +0.30 | +17.65% | 75 | 872 | 22.11% |
| CNC240816C00080000 | 2024-05-16 11:48AM EDT | 2024-08-16 | 2.95 | 2.95 | 3.10 | 0.00 | - | 1 | 15 | 25.26% |
| CNC240920C00080000 | 2024-05-17 12:09PM EDT | 2024-09-20 | 3.80 | 3.70 | 3.90 | -0.20 | -5.00% | 20 | 110 | 25.87% |
| CNC241115C00080000 | 2024-05-08 3:30PM EDT | 2024-11-15 | 4.70 | 5.40 | 5.70 | 0.00 | - | 1 | 93 | 29.72% |
| CNC241220C00080000 | 2024-05-10 9:54AM EDT | 2024-12-20 | 6.51 | 6.10 | 6.40 | 0.00 | - | - | 1 | 30.14% |
| CNC250117C00080000 | 2024-05-15 10:54AM EDT | 2025-01-17 | 7.10 | 6.70 | 7.00 | 0.00 | - | 1 | 473 | 30.72% |
| CNC250620C00080000 | 2024-04-26 2:04PM EDT | 2025-06-20 | 8.50 | 9.60 | 10.10 | 0.00 | - | 1 | 53 | 33.62% |
| CNC260116C00080000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 13.10 | 12.80 | 13.50 | 0.00 | - | 4 | 14 | 35.76% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240517P00080000 | 2024-05-10 9:38AM EDT | 2024-05-17 | 2.70 | 0.60 | 2.60 | 0.00 | - | 2 | 30 | 86.33% |
| CNC240607P00080000 | 2024-04-29 3:30PM EDT | 2024-06-07 | 6.40 | 1.55 | 4.50 | 0.00 | - | - | 0 | 44.51% |
| CNC240621P00080000 | 2024-05-17 3:19PM EDT | 2024-06-21 | 2.80 | 2.70 | 2.85 | -2.70 | -49.09% | 1 | 179 | 17.26% |
| CNC240719P00080000 | 2024-05-17 11:22AM EDT | 2024-07-19 | 3.30 | 3.10 | 3.40 | -0.15 | -4.35% | 10 | 99 | 17.44% |
| CNC240816P00080000 | 2024-05-16 12:17PM EDT | 2024-08-16 | 4.00 | 3.80 | 4.00 | -0.20 | -4.76% | 18 | 4 | 18.52% |
| CNC240920P00080000 | 2024-05-13 9:33AM EDT | 2024-09-20 | 4.75 | 4.30 | 4.50 | 0.00 | - | 3 | 111 | 18.53% |
| CNC241115P00080000 | 2024-05-16 2:14PM EDT | 2024-11-15 | 5.80 | 5.20 | 5.60 | 0.00 | - | 2 | 236 | 20.47% |
| CNC250117P00080000 | 2024-05-13 1:52PM EDT | 2025-01-17 | 6.70 | 6.00 | 6.30 | 0.00 | - | 1 | 369 | 20.41% |
| CNC250620P00080000 | 2024-05-07 3:54PM EDT | 2025-06-20 | 8.80 | 7.30 | 7.80 | 0.00 | - | 4 | 42 | 20.62% |
| CNC260116P00080000 | 2024-05-13 3:47PM EDT | 2026-01-16 | 9.50 | 8.70 | 9.40 | 0.00 | - | 50 | 69 | 20.68% |
© 2024 Yahoo. Todos los derechos reservados.