Mercados españoles cerrados
IBEX 35
11.540,20 +140,00 (+1,23%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dólar/Euro
1,1082 +0,0005 (+0,04%) Petróleo Brent
71,86 -0,11 (-0,15%) Oro
2.610,80 +30,20 (+1,17%) Bitcoin EUR
53.966,49 +1.448,46 (+2,76%)
Centene Corporation (CNC)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:01PM EDT. Mercado abierto.
Opciones de comprapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC241018C00065000 | 2024-09-04 9:47AM EDT | 65.00 | 9.80 | 10.40 | 10.70 | 0.00 | - | 4 | 19 | 42.11% |
| CNC241018C00067500 | 2024-09-13 9:50AM EDT | 67.50 | 8.17 | 8.10 | 8.40 | +1.97 | +31.77% | 1 | 104 | 37.65% |
| CNC241018C00070000 | 2024-09-12 3:53PM EDT | 70.00 | 6.05 | 5.90 | 6.10 | 0.00 | - | 1 | 150 | 31.96% |
| CNC241018C00072500 | 2024-09-13 1:37PM EDT | 72.50 | 4.20 | 3.90 | 4.20 | +0.20 | +5.00% | 8 | 130 | 29.64% |
| CNC241018C00075000 | 2024-09-13 1:09PM EDT | 75.00 | 2.49 | 2.35 | 2.50 | +0.54 | +27.69% | 11 | 398 | 26.34% |
| CNC241018C00077500 | 2024-09-13 12:26PM EDT | 77.50 | 1.29 | 1.20 | 1.35 | -0.06 | -4.44% | 4 | 477 | 24.88% |
| CNC241018C00080000 | 2024-09-13 11:41AM EDT | 80.00 | 0.65 | 0.55 | 0.65 | +0.25 | +62.50% | 32 | 1,354 | 24.07% |
| CNC241018C00082500 | 2024-09-12 2:38PM EDT | 82.50 | 0.27 | 0.20 | 0.30 | 0.00 | - | 11 | 102 | 24.07% |
| CNC241018C00085000 | 2024-09-13 12:00PM EDT | 85.00 | 0.15 | 0.05 | 0.15 | -0.01 | -6.25% | 8 | 200 | 25.00% |
| CNC241018C00090000 | 2024-09-13 12:00PM EDT | 90.00 | 0.07 | 0.05 | 0.75 | -0.11 | -61.11% | 8 | 144 | 49.27% |
| CNC241018C00105000 | 2024-09-04 12:42PM EDT | 105.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 5 | 64.94% |
| CNC241018C00110000 | 2024-08-27 3:38PM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 15 | 52.34% |
| CNC241018C00115000 | 2024-09-03 2:34PM EDT | 115.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 78.08% |
Opciones de ventapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC241018P00055000 | 2024-09-11 12:27PM EDT | 55.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 50.78% |
| CNC241018P00057500 | 2024-07-26 10:17AM EDT | 57.50 | 0.29 | 0.00 | 1.55 | 0.00 | - | 3 | 3 | 69.68% |
| CNC241018P00060000 | 2024-09-10 11:20AM EDT | 60.00 | 0.21 | 0.00 | 0.65 | 0.00 | - | 1 | 13 | 58.15% |
| CNC241018P00062500 | 2024-09-05 11:50AM EDT | 62.50 | 0.15 | 0.05 | 1.00 | -0.20 | -57.14% | 6 | 16 | 57.47% |
| CNC241018P00065000 | 2024-09-10 11:41AM EDT | 65.00 | 0.55 | 0.10 | 0.25 | 0.00 | - | 5 | 2,552 | 32.32% |
| CNC241018P00067500 | 2024-09-12 2:36PM EDT | 67.50 | 0.33 | 0.25 | 0.40 | 0.00 | - | 2 | 140 | 29.20% |
| CNC241018P00070000 | 2024-09-13 1:41PM EDT | 70.00 | 0.53 | 0.50 | 0.65 | -0.62 | -53.91% | 1 | 8,326 | 26.05% |
| CNC241018P00072500 | 2024-09-13 1:06PM EDT | 72.50 | 1.06 | 1.05 | 1.15 | -0.48 | -31.17% | 8 | 353 | 23.73% |
| CNC241018P00075000 | 2024-09-13 11:38AM EDT | 75.00 | 1.90 | 1.95 | 2.05 | -1.10 | -36.67% | 5 | 226 | 22.08% |
| CNC241018P00077500 | 2024-09-06 3:01PM EDT | 77.50 | 6.45 | 3.20 | 3.50 | 0.00 | - | 5 | 83 | 21.41% |
| CNC241018P00080000 | 2024-09-13 11:33AM EDT | 80.00 | 5.06 | 5.10 | 5.50 | -1.94 | -27.71% | 1 | 155 | 22.58% |
| CNC241018P00082500 | 2024-09-12 3:17PM EDT | 82.50 | 7.50 | 7.30 | 7.80 | 0.00 | - | 17 | 14 | 25.17% |
| CNC241018P00085000 | 2024-09-09 3:11PM EDT | 85.00 | 13.96 | 8.10 | 10.10 | 0.00 | - | 1 | 1 | 25.00% |
© 2024 Yahoo. Todos los derechos reservados.