U.S. markets closed
F S&P 500
5,332.25 +0.50 (+0.01%) F Dow Jones
39,941.00 -3.00 (-0.01%) F Nasdaq
18,750.25 -12.75 (-0.07%) E-mini Russell 2000 Index Futur
2,110.50 +0.60 (+0.03%) Petróleo
79.29 -0.51 (-0.64%) Oro
2,417.80 -20.70 (-0.85%)
Centene Corporation (CNC)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:85.00
Opciones de comprapor24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240524C00085000 | 2024-05-15 2:31PM EDT | 2024-05-24 | 0.08 | 0.00 | 1.25 | 0.00 | - | 1 | 2 | 87.70% |
| CNC240531C00085000 | 2024-04-23 11:32AM EDT | 2024-05-31 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 2 | 56.45% |
| CNC240614C00085000 | 2024-05-07 1:29PM EDT | 2024-06-14 | 0.13 | 0.10 | 2.25 | 0.00 | - | - | 1 | 60.57% |
| CNC240621C00085000 | 2024-05-14 2:30PM EDT | 2024-06-21 | 0.22 | 0.10 | 0.25 | 0.00 | - | 2 | 1,133 | 23.54% |
| CNC240719C00085000 | 2024-05-17 3:14PM EDT | 2024-07-19 | 0.55 | 0.40 | 0.55 | 0.00 | - | 25 | 827 | 21.68% |
| CNC240816C00085000 | 2024-05-20 1:54PM EDT | 2024-08-16 | 1.15 | 1.00 | 1.20 | -0.10 | -8.00% | 1 | 11 | 24.01% |
| CNC240920C00085000 | 2024-05-20 12:59PM EDT | 2024-09-20 | 1.75 | 1.65 | 3.30 | -0.15 | -7.89% | 2 | 157 | 33.72% |
| CNC241115C00085000 | 2024-05-20 1:44PM EDT | 2024-11-15 | 3.20 | 2.95 | 3.30 | -0.10 | -3.03% | 2 | 43 | 27.95% |
| CNC241220C00085000 | 2024-05-10 12:21PM EDT | 2024-12-20 | 4.40 | 3.70 | 4.00 | 0.00 | - | 81 | 126 | 28.69% |
| CNC250117C00085000 | 2024-05-20 1:15PM EDT | 2025-01-17 | 4.40 | 4.20 | 4.50 | -0.30 | -6.38% | 38 | 859 | 29.04% |
| CNC250620C00085000 | 2024-05-17 10:04AM EDT | 2025-06-20 | 7.20 | 5.20 | 9.20 | 0.00 | - | 41 | 507 | 37.46% |
| CNC260116C00085000 | 2024-05-13 3:09PM EDT | 2026-01-16 | 10.45 | 8.10 | 12.80 | 0.00 | - | 18 | 22 | 39.31% |
Opciones de ventapor24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240621P00085000 | 2024-04-17 2:29PM EDT | 2024-06-21 | 12.70 | 5.20 | 7.90 | 0.00 | - | 270 | 0 | 28.22% |
| CNC240920P00085000 | 2024-04-10 12:32PM EDT | 2024-09-20 | 13.30 | 7.80 | 8.10 | 0.00 | - | 1 | 2 | 16.22% |
| CNC241115P00085000 | 2024-05-01 10:18AM EDT | 2024-11-15 | 12.00 | 6.60 | 8.80 | 0.00 | - | 1 | 26 | 17.86% |
| CNC241220P00085000 | 2024-05-17 10:32AM EDT | 2024-12-20 | 9.20 | 7.10 | 9.20 | 0.00 | - | 19 | 19 | 18.38% |
| CNC250117P00085000 | 2024-05-01 12:24PM EDT | 2025-01-17 | 12.40 | 7.60 | 9.40 | 0.00 | - | 1 | 180 | 18.21% |
| CNC250620P00085000 | 2024-05-01 1:35PM EDT | 2025-06-20 | 13.20 | 8.20 | 10.90 | 0.00 | - | 1 | 2 | 19.38% |
© 2024 Yahoo. Todos los derechos reservados.