$35.76
-2.07-5.47%
al cierre: -
$35.37
-0.39-1.09%
After hour: Oct 10, 7:59 PM EDT
Comments
Loading...
Centene (NYSE:CNC) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Centene a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Centene..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price-
Change
-
Bid19.9
Ask22.7
volume0
Intrest0
Strike
15
15
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid15.9
Ask18.7
volume0
Intrest0
Strike
19
19
Last Price0.03Oct 09, 2025
Change
-0%
Bid-
Ask1.15
volume0
Intrest2
Last Price17.08Oct 10, 2025
Change
1.789.44%
Bid14.5
Ask17.7
volume1
Intrest12
Strike
20
20
Last Price0.04Oct 09, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1
Last Price16.18Oct 10, 2025
Change
1.598.95%
Bid14.5
Ask16.5
volume1
Intrest1
Strike
21
21
Last Price0.15Oct 09, 2025
Change
-0%
Bid-
Ask0.6
volume0
Intrest5
Last Price16.82Oct 07, 2025
Change
-0%
Bid13.5
Ask15.7
volume0
Intrest4
Strike
22
22
Last Price0.13Oct 10, 2025
Change
-
Bid-
Ask0.25
volume1
Intrest0
Last Price14.48Oct 10, 2025
Change
1.69.95%
Bid13
Ask15.2
volume1
Intrest3
Strike
22.5
22.5
Last Price0.23Oct 10, 2025
Change
0.0414.81%
Bid-
Ask0.25
volume1
Intrest1
Last Price14.08Oct 10, 2025
Change
1.5910.15%
Bid12.5
Ask14.7
volume1
Intrest3
Strike
23
23
Last Price0.37Oct 08, 2025
Change
-0%
Bid-
Ask1.2
volume0
Intrest1
Last Price15.65Oct 08, 2025
Change
-0%
Bid10.7
Ask13.5
volume0
Intrest2
Strike
24
24
Last Price0.28Oct 06, 2025
Change
-0%
Bid-
Ask1.35
volume0
Intrest28
Last Price11.95Oct 10, 2025
Change
2.3524.48%
Bid9.8
Ask12.3
volume2
Intrest2
Strike
25
25
Last Price0.1Oct 02, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest77
Last Price11.04Oct 10, 2025
Change
1.3413.81%
Bid9.5
Ask11.6
volume2
Intrest8
Strike
26
26
Last Price0.2Oct 09, 2025
Change
-0%
Bid-
Ask2.1
volume0
Intrest77
Last Price5.54Sep 17, 2025
Change
-0%
Bid7.8
Ask10.5
volume0
Intrest7
Strike
27
27
Last Price0.03Oct 10, 2025
Change
0.2790%
Bid-
Ask2.1
volume1
Intrest188
Last Price8.82Oct 10, 2025
Change
1.6515.76%
Bid7.5
Ask9.6
volume1
Intrest20
Strike
28
28
Last Price0.01Oct 10, 2025
Change
0.8398.81%
Bid-
Ask0.95
volume3
Intrest259
Last Price8.42Oct 10, 2025
Change
1.6516.39%
Bid7
Ask9
volume1
Intrest10
Strike
28.5
28.5
Last Price0.05Sep 25, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest1
Last Price9.25Oct 07, 2025
Change
-0%
Bid6.5
Ask8.5
volume0
Intrest36
Strike
29
29
Last Price0.05Oct 06, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest64
Last Price5.92Sep 26, 2025
Change
-0%
Bid6
Ask8
volume0
Intrest13
Strike
29.5
29.5
Last Price0.05Oct 01, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest14
Last Price6.32Oct 10, 2025
Change
1.9123.21%
Bid5.5
Ask7
volume1
Intrest106
Strike
30
30
Last Price0.05Oct 01, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest113
Last Price6.34Oct 10, 2025
Change
1.7321.44%
Bid5
Ask7.1
volume7
Intrest7
Strike
30.5
30.5
Last Price0.03Oct 06, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest44
Last Price5.9Oct 10, 2025
Change
1.216.9%
Bid4.5
Ask6.6
volume4
Intrest326
Strike
31
31
Last Price0.04Oct 06, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest361
Last Price4.5Oct 10, 2025
Change
0.8716.2%
Bid4
Ask6.1
volume15
Intrest24
Strike
31.5
31.5
Last Price0.12Oct 07, 2025
Change
-0%
Bid-
Ask1.1
volume0
Intrest134
Last Price4.27Oct 10, 2025
Change
2.0632.54%
Bid3.5
Ask5
volume64
Intrest375
Strike
32
32
Last Price0.02Oct 06, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest208
Last Price3.35Oct 01, 2025
Change
-0%
Bid3.1
Ask3.9
volume0
Intrest111
Strike
32.5
32.5
Last Price0.04Oct 07, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest151
Last Price3.1Oct 10, 2025
Change
1.6534.74%
Bid2.3
Ask3.5
volume4
Intrest183
Strike
33
33
Last Price0.02Oct 09, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest512
Last Price5.1Oct 08, 2025
Change
-0%
Bid2
Ask4.2
volume0
Intrest148
Strike
33.5
33.5
Last Price0.03Oct 10, 2025
Change
0.0125%
Bid-
Ask0.05
volume5
Intrest130
Last Price2.13Oct 10, 2025
Change
2.7155.99%
Bid1.3
Ask3.7
volume7
Intrest652
Strike
34
34
Last Price0.03Oct 10, 2025
Change
0.0125%
Bid-
Ask0.05
volume5
Intrest441
Last Price2.24Oct 10, 2025
Change
1.1133.13%
Bid1
Ask3
volume30
Intrest139
Strike
34.5
34.5
Last Price0.08Oct 07, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest156
Last Price0.85Oct 10, 2025
Change
2.1571.67%
Bid0.6
Ask0.85
volume219
Intrest900
Strike
35
35
Last Price0.01Oct 10, 2025
Change
0.0480%
Bid-
Ask0.05
volume26
Intrest290
Last Price0.15Oct 10, 2025
Change
2.2393.7%
Bid0.1
Ask1.05
volume209
Intrest140
Strike
35.5
35.5
Last Price0.1Oct 10, 2025
Change
-0%
Bid-
Ask0.05
volume105
Intrest96
Last Price0.1Oct 10, 2025
Change
1.7294.51%
Bid-
Ask0.15
volume68
Intrest437
Strike
36
36
Last Price0.34Oct 10, 2025
Change
0.26325%
Bid0.2
Ask0.4
volume760
Intrest315
Last Price0.05Oct 10, 2025
Change
1.3596.43%
Bid-
Ask0.2
volume44
Intrest52
Strike
36.5
36.5
Last Price0.83Oct 10, 2025
Change
0.69492.86%
Bid0.7
Ask1.05
volume183
Intrest1059
Last Price0.01Oct 10, 2025
Change
1.0499.05%
Bid-
Ask0.05
volume135
Intrest1858
Strike
37
37
Last Price1.36Oct 10, 2025
Change
1.16580%
Bid1.2
Ask1.4
volume244
Intrest413
Last Price0.08Oct 10, 2025
Change
0.6288.57%
Bid-
Ask0.05
volume811
Intrest197
Strike
37.5
37.5
Last Price1.85Oct 10, 2025
Change
1.45362.5%
Bid1.65
Ask2
volume25239
Intrest25462
Last Price0.03Oct 10, 2025
Change
0.4293.33%
Bid-
Ask0.05
volume245
Intrest884
Strike
38
38
Last Price2.39Oct 10, 2025
Change
1.74267.69%
Bid2.2
Ask2.45
volume704
Intrest3653
Last Price0.1Oct 10, 2025
Change
0.1560%
Bid-
Ask0.15
volume81
Intrest1847
Strike
38.5
38.5
Last Price2.85Oct 10, 2025
Change
1.85185%
Bid2.35
Ask3.3
volume20
Intrest534
Last Price0.05Oct 10, 2025
Change
0.1168.75%
Bid-
Ask0.05
volume7
Intrest391
Strike
39
39
Last Price2.55Oct 10, 2025
Change
1.1784.78%
Bid2.6
Ask4.4
volume25034
Intrest25073
Last Price0.02Oct 10, 2025
Change
0.0880%
Bid-
Ask0.05
volume8
Intrest309
Strike
39.5
39.5
Last Price1.82Oct 09, 2025
Change
-0%
Bid1.95
Ask4
volume0
Intrest11
Last Price0.03Oct 10, 2025
Change
0.0562.5%
Bid-
Ask0.05
volume48
Intrest951
Strike
40
40
Last Price3.85Oct 10, 2025
Change
1.7583.33%
Bid3.9
Ask4.5
volume25
Intrest50
Last Price0.01Oct 10, 2025
Change
0.2195.45%
Bid-
Ask0.2
volume2
Intrest70
Strike
40.5
40.5
Last Price4.06Oct 10, 2025
Change
-
Bid4.7
Ask4.9
volume20
Intrest0
Last Price0.01Oct 10, 2025
Change
0.2996.67%
Bid-
Ask0.2
volume23
Intrest395
Strike
41
41
Last Price4.72Oct 02, 2025
Change
-0%
Bid4.5
Ask7.1
volume0
Intrest2
Last Price0.05Oct 09, 2025
Change
-0%
Bid-
Ask0.7
volume0
Intrest256
Strike
41.5
41.5
Last Price-
Change
-
Bid5.5
Ask6
volume0
Intrest0
Last Price0.03Oct 10, 2025
Change
0.0240%
Bid-
Ask2.15
volume1
Intrest150
Strike
42
42
Last Price-
Change
-
Bid4.3
Ask7.5
volume0
Intrest0
Last Price0.1Oct 07, 2025
Change
-0%
Bid-
Ask0.6
volume0
Intrest298
Strike
42.5
42.5
Last Price-
Change
-
Bid5.4
Ask7.1
volume0
Intrest0
Last Price0.05Oct 08, 2025
Change
-0%
Bid-
Ask1.45
volume0
Intrest149
Strike
43
43
Last Price6.16Oct 10, 2025
Change
-
Bid5.5
Ask8.4
volume1
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
43.5
43.5
Last Price6.56Oct 10, 2025
Change
-
Bid6.4
Ask8.2
volume1
Intrest0
Last Price0.05Oct 07, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest80
Strike
44
44
Last Price7.13Oct 10, 2025
Change
-
Bid6.6
Ask8.8
volume1
Intrest0
Last Price0.02Oct 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest43
Strike
45
45
Last Price8.03Oct 10, 2025
Change
-
Bid7.3
Ask10.3
volume2
Intrest0
Last Price0.05Oct 10, 2025
Change
0.0444.44%
Bid-
Ask0.2
volume1
Intrest2
Strike
46
46
Last Price9.1Oct 10, 2025
Change
-
Bid8.6
Ask10.7
volume1
Intrest0
Last Price0.07Oct 08, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest12
Strike
50
50
Last Price-
Change
-
Bid12.7
Ask14.7
volume0
Intrest0