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 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.406,03 +794,36 (+1,29%)
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 comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240920C00055000 | 2024-07-22 9:52AM EDT | 55.00 | 12.05 | 17.00 | 20.80 | 0.00 | - | 5 | 20 | 59.67% |
| CNC240920C00060000 | 2024-07-26 1:57PM EDT | 60.00 | 15.00 | 11.70 | 15.50 | +8.20 | +120.59% | 11 | 30 | 68.80% |
| CNC240920C00062500 | 2024-07-26 11:45AM EDT | 62.50 | 11.58 | 9.80 | 13.50 | +7.08 | +157.33% | 2 | 13 | 65.92% |
| CNC240920C00065000 | 2024-07-26 11:45AM EDT | 65.00 | 9.33 | 9.00 | 10.30 | +4.33 | +86.60% | 8 | 116 | 49.17% |
| CNC240920C00067500 | 2024-07-26 2:55PM EDT | 67.50 | 7.70 | 6.90 | 7.20 | +4.23 | +121.90% | 67 | 174 | 34.20% |
| CNC240920C00070000 | 2024-07-26 3:33PM EDT | 70.00 | 5.45 | 5.00 | 5.30 | +3.10 | +131.91% | 88 | 477 | 31.64% |
| CNC240920C00072500 | 2024-07-26 3:33PM EDT | 72.50 | 3.80 | 3.40 | 3.70 | +2.35 | +162.07% | 42 | 192 | 29.82% |
| CNC240920C00075000 | 2024-07-26 2:59PM EDT | 75.00 | 2.55 | 2.25 | 2.40 | +1.72 | +207.23% | 363 | 1,050 | 28.20% |
| CNC240920C00077500 | 2024-07-26 3:20PM EDT | 77.50 | 1.40 | 1.35 | 1.50 | +0.95 | +211.11% | 40 | 642 | 27.52% |
| CNC240920C00080000 | 2024-07-26 3:20PM EDT | 80.00 | 0.95 | 0.75 | 0.90 | +0.65 | +216.67% | 387 | 619 | 27.20% |
| CNC240920C00082500 | 2024-07-26 1:15PM EDT | 82.50 | 0.56 | 0.40 | 0.55 | +0.35 | +166.67% | 95 | 1,080 | 27.54% |
| CNC240920C00085000 | 2024-07-26 2:59PM EDT | 85.00 | 0.35 | 0.20 | 0.35 | +0.25 | +250.00% | 10 | 205 | 28.32% |
| CNC240920C00087500 | 2024-07-26 3:44PM EDT | 87.50 | 0.22 | 0.10 | 0.30 | 0.00 | - | 2 | 98 | 31.06% |
| CNC240920C00090000 | 2024-07-26 1:39PM EDT | 90.00 | 0.20 | 0.05 | 0.45 | +0.10 | +100.00% | 14 | 70 | 38.11% |
| CNC240920C00095000 | 2024-04-24 9:35AM EDT | 95.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 39 | 12.50% |
| CNC240920C00100000 | 2024-06-25 1:51PM EDT | 100.00 | 0.10 | 0.05 | 1.40 | 0.00 | - | 1 | 31 | 57.67% |
| CNC240920C00105000 | 2024-07-23 11:40AM EDT | 105.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | - | 56 | 61.82% |
| CNC240920C00110000 | 2024-07-23 11:39AM EDT | 110.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 56 | 57 | 68.75% |
| CNC240920C00115000 | 2024-07-23 11:38AM EDT | 115.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 5 | 74.17% |
| CNC240920C00120000 | 2024-07-18 3:58PM EDT | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 27 | 27 | 52.34% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240920P00050000 | 2024-05-10 3:14PM EDT | 50.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 19 | 27 | 63.09% |
| CNC240920P00055000 | 2024-07-18 9:54AM EDT | 55.00 | 0.41 | 0.00 | 2.20 | 0.00 | - | 1 | 16 | 65.67% |
| CNC240920P00060000 | 2024-07-23 3:15PM EDT | 60.00 | 0.98 | 0.05 | 0.20 | 0.00 | - | 480 | 530 | 31.84% |
| CNC240920P00062500 | 2024-07-25 3:59PM EDT | 62.50 | 1.13 | 0.20 | 0.40 | 0.00 | - | 10 | 220 | 31.40% |
| CNC240920P00065000 | 2024-07-26 3:32PM EDT | 65.00 | 0.40 | 0.40 | 0.55 | -1.50 | -78.95% | 12 | 991 | 28.03% |
| CNC240920P00067500 | 2024-07-26 10:14AM EDT | 67.50 | 0.80 | 0.75 | 0.95 | -3.00 | -78.95% | 2 | 308 | 26.78% |
| CNC240920P00070000 | 2024-07-26 2:59PM EDT | 70.00 | 1.20 | 1.40 | 1.50 | -2.90 | -70.73% | 7 | 300 | 24.88% |
| CNC240920P00072500 | 2024-07-26 2:10PM EDT | 72.50 | 1.85 | 2.30 | 2.45 | -5.42 | -74.55% | 25 | 110 | 24.10% |
| CNC240920P00075000 | 2024-07-26 11:33AM EDT | 75.00 | 3.44 | 3.50 | 3.80 | -7.06 | -67.24% | 1 | 131 | 23.76% |
| CNC240920P00077500 | 2024-05-30 1:19PM EDT | 77.50 | 8.61 | 9.80 | 13.50 | 0.00 | - | 3 | 528 | 79.25% |
| CNC240920P00080000 | 2024-06-17 3:58PM EDT | 80.00 | 12.08 | 9.90 | 14.20 | 0.00 | - | 1 | 0 | 68.30% |
| CNC240920P00082500 | 2024-04-30 9:47AM EDT | 82.50 | 9.30 | 12.60 | 14.70 | 0.00 | - | 1 | 108 | 66.88% |
| CNC240920P00085000 | 2024-04-10 12:32PM EDT | 85.00 | 13.30 | 7.80 | 8.10 | 0.00 | - | 1 | 2 | 0.00% |
| CNC240920P00087500 | 2024-04-29 12:19PM EDT | 87.50 | 13.00 | 14.50 | 19.30 | 0.00 | - | 28 | 0 | 61.17% |
| CNC240920P00090000 | 2024-03-07 11:34AM EDT | 90.00 | 11.90 | 15.20 | 19.80 | 0.00 | - | 1 | 2 | 70.46% |
© 2024 Yahoo. Todos los derechos reservados.