Mercados españoles abiertos en 3 hrs 44 min
S&P 500
4.337,44 +17,38 (+0,40%) Nasdaq
13.271,32 +59,51 (+0,45%) NIKKEI 225
32.379,85 -298,77 (-0,91%) Dólar/Euro
1,0584 -0,0010 (-0,10%) Petróleo Brent
93,05 -0,24 (-0,26%) Bitcoin EUR
24.906,34 +122,09 (+0,49%)
Centene Corporation (CNC)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:02PM EDT
Después del cierre:
Llamadaspara29 de septiembre de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC230929C00061000 | 2023-09-07 9:37AM EDT | 61.00 | 3.80 | 9.50 | 9.80 | 0.00 | - | 1 | 9 | 78.13% |
| CNC230929C00062000 | 2023-09-22 3:07PM EDT | 62.00 | 7.00 | 7.60 | 8.80 | 0.00 | - | 2 | 3 | 88.87% |
| CNC230929C00063000 | 2023-09-25 2:49PM EDT | 63.00 | 7.30 | 7.50 | 7.80 | +1.34 | +22.48% | 2 | 2 | 63.67% |
| CNC230929C00064000 | 2023-09-21 1:38PM EDT | 64.00 | 5.92 | 6.50 | 6.80 | 0.00 | - | 1 | 3 | 56.25% |
| CNC230929C00065000 | 2023-09-15 3:17PM EDT | 65.00 | 2.99 | 5.10 | 5.80 | 0.00 | - | 56 | 125 | 63.18% |
| CNC230929C00066000 | 2023-09-25 3:20PM EDT | 66.00 | 4.49 | 4.50 | 4.80 | +1.13 | +33.63% | 4 | 86 | 54.49% |
| CNC230929C00067000 | 2023-09-22 12:46PM EDT | 67.00 | 2.27 | 3.50 | 3.80 | 0.00 | - | 1 | 86 | 45.51% |
| CNC230929C00068000 | 2023-09-25 9:30AM EDT | 68.00 | 1.35 | 2.60 | 2.85 | +0.05 | +3.85% | 1 | 341 | 39.06% |
| CNC230929C00069000 | 2023-09-25 3:59PM EDT | 69.00 | 1.85 | 1.80 | 1.95 | +1.16 | +168.12% | 205 | 325 | 33.30% |
| CNC230929C00070000 | 2023-09-25 3:56PM EDT | 70.00 | 1.10 | 1.05 | 1.15 | +0.75 | +214.29% | 139 | 300 | 28.42% |
| CNC230929C00071000 | 2023-09-25 3:55PM EDT | 71.00 | 0.55 | 0.55 | 0.60 | +0.35 | +175.00% | 660 | 1,111 | 26.95% |
| CNC230929C00072000 | 2023-09-25 3:28PM EDT | 72.00 | 0.22 | 0.20 | 0.30 | +0.13 | +144.44% | 33 | 47 | 27.74% |
| CNC230929C00073000 | 2023-09-25 1:59PM EDT | 73.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 7 | 23 | 29.30% |
| CNC230929C00074000 | 2023-09-19 10:57AM EDT | 74.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 50.00% |
| CNC230929C00085000 | 2023-08-14 1:03PM EDT | 85.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 78.13% |
Ventaspara29 de septiembre de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC230929P00055000 | 2023-09-01 9:48AM EDT | 55.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 166.80% |
| CNC230929P00056000 | 2023-09-01 2:52PM EDT | 56.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 157.23% |
| CNC230929P00059000 | 2023-09-06 3:58PM EDT | 59.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 129.10% |
| CNC230929P00060000 | 2023-09-07 12:58PM EDT | 60.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 119.73% |
| CNC230929P00061000 | 2023-09-08 10:55AM EDT | 61.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 9 | 10 | 110.45% |
| CNC230929P00062000 | 2023-09-21 9:47AM EDT | 62.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 8 | 101.17% |
| CNC230929P00063000 | 2023-09-11 10:44AM EDT | 63.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 2 | 81 | 91.89% |
| CNC230929P00065000 | 2023-09-22 3:55PM EDT | 65.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 45 | 56.45% |
| CNC230929P00066000 | 2023-09-22 2:31PM EDT | 66.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 47 | 199 | 43.75% |
| CNC230929P00067000 | 2023-09-22 12:23PM EDT | 67.00 | 0.20 | 0.05 | 0.10 | 0.00 | - | 15 | 48 | 35.94% |
| CNC230929P00068000 | 2023-09-25 9:43AM EDT | 68.00 | 0.38 | 0.05 | 0.15 | -0.17 | -30.91% | 1 | 17 | 31.54% |
| CNC230929P00069000 | 2023-09-25 3:46PM EDT | 69.00 | 0.22 | 0.15 | 0.30 | -0.73 | -76.84% | 27 | 83 | 29.79% |
| CNC230929P00070000 | 2023-09-25 3:52PM EDT | 70.00 | 0.50 | 0.40 | 0.55 | -0.75 | -60.00% | 81 | 59 | 27.34% |
| CNC230929P00071000 | 2023-09-25 3:35PM EDT | 71.00 | 1.07 | 0.90 | 1.00 | -0.88 | -45.13% | 15 | 1 | 25.88% |
© 2023 Yahoo. Todos los derechos reservados.
