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 diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC241220C00055000 | 2024-04-22 10:17AM EDT | 55.00 | 23.48 | 23.90 | 27.70 | 0.00 | - | - | 2 | 94.84% |
| CNC241220C00060000 | 2024-06-28 12:41PM EDT | 60.00 | 10.42 | 15.00 | 17.30 | 0.00 | - | 1 | 1 | 55.79% |
| CNC241220C00062500 | 2024-07-25 9:35AM EDT | 62.50 | 8.74 | 13.00 | 14.80 | 0.00 | - | 1 | 72 | 49.61% |
| CNC241220C00065000 | 2024-07-03 11:54AM EDT | 65.00 | 7.20 | 11.20 | 12.90 | 0.00 | - | 1 | 31 | 47.25% |
| CNC241220C00067500 | 2024-07-24 9:53AM EDT | 67.50 | 4.60 | 8.90 | 10.90 | 0.00 | - | 47 | 140 | 43.87% |
| CNC241220C00070000 | 2024-07-26 3:34PM EDT | 70.00 | 8.23 | 6.70 | 9.70 | +3.33 | +67.96% | 5 | 163 | 44.62% |
| CNC241220C00072500 | 2024-07-23 10:59AM EDT | 72.50 | 2.20 | 4.90 | 6.80 | 0.00 | - | 8 | 280 | 35.30% |
| CNC241220C00075000 | 2024-07-26 3:49PM EDT | 75.00 | 5.26 | 5.10 | 5.30 | +2.29 | +77.10% | 6 | 208 | 33.14% |
| CNC241220C00077500 | 2024-07-25 12:16PM EDT | 77.50 | 2.22 | 4.00 | 4.20 | 0.00 | - | 20 | 124 | 32.32% |
| CNC241220C00080000 | 2024-07-26 12:11PM EDT | 80.00 | 3.37 | 3.00 | 3.30 | +1.72 | +104.24% | 2 | 35 | 31.76% |
| CNC241220C00082500 | 2024-07-10 3:50PM EDT | 82.50 | 1.05 | 2.25 | 2.55 | 0.00 | - | 10 | 23 | 31.25% |
| CNC241220C00085000 | 2024-06-24 10:16AM EDT | 85.00 | 1.10 | 0.40 | 0.65 | 0.00 | - | 23 | 182 | 20.75% |
| CNC241220C00087500 | 2024-07-26 11:09AM EDT | 87.50 | 1.33 | 1.25 | 1.55 | +0.23 | +20.91% | 1 | 10 | 31.10% |
| CNC241220C00090000 | 2024-05-31 9:39AM EDT | 90.00 | 1.10 | 0.30 | 0.90 | 0.00 | - | 2 | 25 | 28.42% |
| CNC241220C00095000 | 2024-04-24 3:53PM EDT | 95.00 | 1.55 | 0.55 | 0.90 | 0.00 | - | - | 7 | 33.23% |
| CNC241220C00115000 | 2024-06-04 9:31AM EDT | 115.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 3 | 0 | 40.14% |
Opciones de ventapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC241220P00040000 | 2024-06-25 10:27AM EDT | 40.00 | 0.28 | 0.05 | 0.75 | 0.00 | - | - | 1 | 57.52% |
| CNC241220P00050000 | 2024-07-09 10:03AM EDT | 50.00 | 0.70 | 0.10 | 0.65 | 0.00 | - | 3 | 5 | 43.65% |
| CNC241220P00055000 | 2024-07-26 1:11PM EDT | 55.00 | 0.50 | 0.45 | 0.65 | -0.65 | -56.52% | 1 | 5 | 34.79% |
| CNC241220P00060000 | 2024-07-16 3:55PM EDT | 60.00 | 1.65 | 0.90 | 1.15 | 0.00 | - | 5 | 15 | 31.74% |
| CNC241220P00062500 | 2024-07-19 11:03AM EDT | 62.50 | 3.08 | 1.30 | 1.55 | 0.00 | - | 1 | 11 | 30.57% |
| CNC241220P00065000 | 2024-07-23 9:32AM EDT | 65.00 | 4.30 | 1.80 | 2.05 | 0.00 | - | 30 | 217 | 29.32% |
| CNC241220P00067500 | 2024-07-26 10:21AM EDT | 67.50 | 2.85 | 2.45 | 2.70 | -1.85 | -39.36% | 5 | 39 | 28.21% |
| CNC241220P00070000 | 2024-07-12 9:43AM EDT | 70.00 | 5.90 | 2.75 | 3.60 | 0.00 | - | 23 | 191 | 27.64% |
| CNC241220P00072500 | 2024-06-27 3:26PM EDT | 72.50 | 7.40 | 4.30 | 4.50 | 0.00 | - | 28 | 129 | 26.05% |
| CNC241220P00075000 | 2024-07-25 11:09AM EDT | 75.00 | 5.60 | 5.50 | 5.70 | -3.00 | -34.88% | 2 | 171 | 25.05% |
| CNC241220P00077500 | 2024-05-31 3:10PM EDT | 77.50 | 8.50 | 11.50 | 13.80 | 0.00 | - | 12 | 36 | 54.32% |
| CNC241220P00082500 | 2024-06-06 3:31PM EDT | 82.50 | 12.30 | 14.40 | 18.10 | 0.00 | - | - | 0 | 55.77% |
| CNC241220P00085000 | 2024-05-17 10:32AM EDT | 85.00 | 9.20 | 14.80 | 18.20 | 0.00 | - | 19 | 0 | 56.70% |
© 2024 Yahoo. Todos los derechos reservados.