Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,0760%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) BTC-EUR
62.472,37 +1.581,00 (+2,60%)
Centene Corporation (CNC)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara2 de agosto de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240802C00065000 | 2024-07-26 1:50PM EDT | 65.00 | 9.30 | 6.20 | 10.20 | +5.65 | +154.79% | 7 | 110 | 51.17% |
| CNC240802C00066000 | 2024-07-25 3:54PM EDT | 66.00 | 2.97 | 6.90 | 8.90 | 0.00 | - | 19 | 17 | 82.32% |
| CNC240802C00067000 | 2024-07-26 3:56PM EDT | 67.00 | 6.17 | 4.40 | 6.60 | +3.72 | +151.84% | 34 | 49 | 62.60% |
| CNC240802C00068000 | 2024-07-26 2:06PM EDT | 68.00 | 6.68 | 3.50 | 6.10 | +4.80 | +255.32% | 41 | 292 | 73.29% |
| CNC240802C00069000 | 2024-07-26 11:00AM EDT | 69.00 | 4.07 | 4.20 | 5.40 | +2.72 | +201.48% | 22 | 33 | 54.98% |
| CNC240802C00070000 | 2024-07-26 2:04PM EDT | 70.00 | 4.90 | 3.30 | 3.60 | +3.80 | +345.45% | 81 | 199 | 40.28% |
| CNC240802C00071000 | 2024-07-26 11:45AM EDT | 71.00 | 2.90 | 2.50 | 2.65 | +2.04 | +237.21% | 8 | 38 | 33.89% |
| CNC240802C00072000 | 2024-07-26 3:46PM EDT | 72.00 | 2.00 | 1.85 | 2.00 | +1.35 | +207.69% | 131 | 207 | 34.47% |
| CNC240802C00073000 | 2024-07-26 2:48PM EDT | 73.00 | 1.40 | 1.25 | 1.40 | +1.25 | +833.33% | 116 | 14 | 33.45% |
| CNC240802C00074000 | 2024-07-26 3:46PM EDT | 74.00 | 0.95 | 0.75 | 0.95 | +0.68 | +251.85% | 49 | 5 | 33.30% |
| CNC240802C00075000 | 2024-07-26 3:04PM EDT | 75.00 | 0.85 | 0.45 | 0.60 | +0.59 | +226.92% | 923 | 10 | 32.81% |
| CNC240802C00076000 | 2024-07-26 2:28PM EDT | 76.00 | 0.70 | 0.25 | 0.35 | +0.50 | +250.00% | 214 | 135 | 32.18% |
| CNC240802C00078000 | 2024-07-26 3:45PM EDT | 78.00 | 0.15 | 0.05 | 0.20 | -0.01 | -6.25% | 20 | 3 | 37.60% |
| CNC240802C00079000 | 2024-07-26 10:04AM EDT | 79.00 | 0.13 | 0.05 | 0.15 | +0.08 | +160.00% | 30 | 3 | 39.75% |
| CNC240802C00080000 | 2024-07-26 3:38PM EDT | 80.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 13 | 7 | 44.53% |
| CNC240802C00085000 | 2024-07-26 10:32AM EDT | 85.00 | 0.05 | 0.00 | - | 0.00 | - | - | - | 25.00% |
| CNC240802C00090000 | 2024-07-25 11:42AM EDT | 90.00 | 0.05 | - | 0.10 | 0.00 | - | - | - | 79.30% |
Opciones de ventapara2 de agosto de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240802P00050000 | 2024-07-15 3:20PM EDT | 50.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 8 | 8 | 229.20% |
| CNC240802P00054000 | 2024-07-22 2:40PM EDT | 54.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 6 | 7 | 193.16% |
| CNC240802P00055000 | 2024-07-23 3:11PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 87.50% |
| CNC240802P00058000 | 2024-07-26 9:50AM EDT | 58.00 | 0.05 | 0.00 | 0.80 | -0.20 | -80.00% | 65 | 103 | 119.82% |
| CNC240802P00059000 | 2024-07-23 10:51AM EDT | 59.00 | 0.06 | 0.00 | 0.30 | -0.30 | -83.33% | 15 | 10 | 90.82% |
| CNC240802P00060000 | 2024-07-26 9:37AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | -0.08 | -61.54% | 16 | 117 | 63.28% |
| CNC240802P00061000 | 2024-07-26 9:44AM EDT | 61.00 | 0.06 | 0.00 | 0.80 | -0.19 | -76.00% | 11 | 12 | 99.02% |
| CNC240802P00062000 | 2024-07-26 1:02PM EDT | 62.00 | 0.05 | 0.00 | 0.40 | -0.35 | -87.50% | 7 | 33 | 77.93% |
| CNC240802P00063000 | 2024-07-25 3:55PM EDT | 63.00 | 0.50 | 0.00 | 1.20 | 0.00 | - | 27 | 85 | 96.19% |
| CNC240802P00064000 | 2024-07-26 9:36AM EDT | 64.00 | 0.30 | 0.00 | 0.50 | -0.18 | -37.50% | 3 | 5 | 69.43% |
| CNC240802P00065000 | 2024-07-26 2:24PM EDT | 65.00 | 0.05 | 0.05 | 0.10 | -0.99 | -95.19% | 8 | 97 | 51.17% |
| CNC240802P00066000 | 2024-07-26 9:57AM EDT | 66.00 | 0.10 | 0.00 | 0.05 | -1.20 | -92.31% | 11 | 48 | 40.23% |
| CNC240802P00067000 | 2024-07-26 1:44PM EDT | 67.00 | 0.05 | 0.00 | 0.35 | -1.77 | -97.25% | 6 | - | 55.76% |
| CNC240802P00068000 | 2024-07-26 10:28AM EDT | 68.00 | 0.22 | 0.05 | 0.15 | -2.12 | -90.60% | 7 | 222 | 38.38% |
| CNC240802P00069000 | 2024-07-26 1:13PM EDT | 69.00 | 0.10 | 0.10 | 0.20 | -2.66 | -96.38% | 3 | 17 | 35.16% |
| CNC240802P00070000 | 2024-07-26 3:04PM EDT | 70.00 | 0.16 | 0.20 | 0.30 | -4.24 | -96.36% | 23 | 9 | 33.01% |
| CNC240802P00071000 | 2024-07-26 3:52PM EDT | 71.00 | 0.41 | 0.35 | 0.45 | -4.89 | -92.26% | 21 | 1 | 30.76% |
| CNC240802P00072000 | 2024-07-26 2:00PM EDT | 72.00 | 0.45 | 0.65 | 0.75 | -5.65 | -92.62% | 2 | 1 | 30.47% |
© 2024 Yahoo. Todos los derechos reservados.