Mercados españoles abiertos en 3 hrs 10 min
S&P 500
5.554,13 +58,61 (+1,07%) Nasdaq
17.395,53 +369,65 (+2,17%) NIKKEI 225
36.542,23 +922,46 (+2,59%) Dólar/Euro
1,1016 -0,0001 (-0,01%) Petróleo Brent
71,01 +0,40 (+0,57%) Bitcoin EUR
52.934,95 +1.327,05 (+2,57%)
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 comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC250117C00032500 | 2024-06-21 1:23PM EDT | 32.50 | 35.60 | 32.70 | 37.00 | 0.00 | - | 1 | 10 | 0.00% |
| CNC250117C00035000 | 2023-10-04 1:04PM EDT | 35.00 | 36.00 | 35.60 | 38.60 | 0.00 | - | 1 | 3 | 60.74% |
| CNC250117C00037500 | 2024-07-26 1:28PM EDT | 37.50 | 37.55 | 40.10 | 43.90 | 0.00 | - | 5 | 5 | 153.81% |
| CNC250117C00040000 | 2024-05-10 10:30AM EDT | 40.00 | 40.10 | 29.20 | 33.30 | 0.00 | - | 5 | 7 | 0.00% |
| CNC250117C00042500 | 2024-07-30 1:49PM EDT | 42.50 | 35.20 | 34.70 | 38.80 | 0.00 | - | 1 | 8 | 129.93% |
| CNC250117C00045000 | 2024-02-20 12:19PM EDT | 45.00 | 36.55 | 32.70 | 37.00 | 0.00 | - | 5 | 8 | 126.37% |
| CNC250117C00047500 | 2024-01-18 1:13PM EDT | 47.50 | 30.75 | 31.60 | 36.50 | 0.00 | - | 1 | 0 | 132.64% |
| CNC250117C00050000 | 2024-08-29 10:18AM EDT | 50.00 | 28.95 | 22.70 | 26.50 | 0.00 | - | 1 | 30 | 54.83% |
| CNC250117C00055000 | 2024-07-25 10:30AM EDT | 55.00 | 15.66 | 23.20 | 27.00 | 0.00 | - | 2 | 10 | 93.85% |
| CNC250117C00057500 | 2024-09-04 2:36PM EDT | 57.50 | 18.17 | 15.90 | 18.50 | 0.00 | - | 8 | 16 | 53.10% |
| CNC250117C00060000 | 2024-08-29 10:19AM EDT | 60.00 | 19.50 | 14.00 | 16.20 | 0.00 | - | 1 | 135 | 48.85% |
| CNC250117C00062500 | 2024-09-11 11:14AM EDT | 62.50 | 12.50 | 13.00 | 15.00 | +3.09 | +32.84% | 8 | 66 | 52.61% |
| CNC250117C00065000 | 2024-08-01 11:39AM EDT | 65.00 | 14.00 | 15.80 | 16.20 | 0.00 | - | 5 | 178 | 69.41% |
| CNC250117C00067500 | 2024-09-11 2:42PM EDT | 67.50 | 9.00 | 9.20 | 9.60 | +1.20 | +15.38% | 2 | 147 | 37.09% |
| CNC250117C00070000 | 2024-09-06 11:23AM EDT | 70.00 | 6.50 | 7.50 | 7.80 | 0.00 | - | 6 | 463 | 34.90% |
| CNC250117C00072500 | 2024-09-11 11:59AM EDT | 72.50 | 5.60 | 6.00 | 6.20 | +0.89 | +18.90% | 20 | 348 | 33.12% |
| CNC250117C00075000 | 2024-09-11 10:49AM EDT | 75.00 | 4.60 | 4.60 | 4.90 | +1.00 | +27.78% | 4 | 479 | 32.15% |
| CNC250117C00077500 | 2024-09-11 11:47AM EDT | 77.50 | 3.40 | 3.50 | 3.70 | 0.00 | - | 3 | 476 | 30.77% |
| CNC250117C00080000 | 2024-09-11 10:46AM EDT | 80.00 | 2.55 | 2.55 | 2.80 | -0.61 | -19.30% | 31 | 578 | 30.14% |
| CNC250117C00082500 | 2024-09-11 10:48AM EDT | 82.50 | 1.90 | 1.85 | 2.05 | +0.53 | +38.69% | 40 | 353 | 29.42% |
| CNC250117C00085000 | 2024-09-11 11:15AM EDT | 85.00 | 1.35 | 1.30 | 1.50 | +0.33 | +32.35% | 18 | 984 | 29.05% |
| CNC250117C00087500 | 2024-09-09 9:36AM EDT | 87.50 | 1.00 | 0.95 | 1.15 | +0.05 | +5.26% | 10 | 237 | 29.38% |
| CNC250117C00090000 | 2024-09-04 9:46AM EDT | 90.00 | 0.84 | 0.65 | 0.80 | 0.00 | - | 10 | 860 | 28.88% |
| CNC250117C00092500 | 2024-08-30 9:36AM EDT | 92.50 | 1.20 | 0.45 | 0.65 | 0.00 | - | 1 | 547 | 29.76% |
| CNC250117C00095000 | 2024-08-05 2:58PM EDT | 95.00 | 1.80 | 0.35 | 0.55 | 0.00 | - | 2 | 223 | 30.86% |
| CNC250117C00097500 | 2024-09-03 2:38PM EDT | 97.50 | 0.81 | 0.00 | 0.45 | 0.00 | - | 4 | 267 | 31.59% |
| CNC250117C00100000 | 2024-09-03 12:34PM EDT | 100.00 | 0.61 | 0.20 | 0.50 | 0.00 | - | 2 | 168 | 34.47% |
| CNC250117C00105000 | 2024-06-12 3:26PM EDT | 105.00 | 0.53 | 0.10 | 2.40 | 0.00 | - | 8 | 20 | 58.77% |
| CNC250117C00110000 | 2024-08-08 12:39PM EDT | 110.00 | 0.33 | 0.05 | 1.00 | 0.00 | - | 14 | 34 | 49.39% |
| CNC250117C00115000 | 2024-07-31 10:45AM EDT | 115.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 15 | 35 | 49.73% |
| CNC250117C00120000 | 2024-07-16 11:22AM EDT | 120.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 7 | 12 | 53.15% |
| CNC250117C00125000 | 2024-07-16 11:22AM EDT | 125.00 | 0.39 | 0.00 | 1.45 | 0.00 | - | 7 | 22 | 55.96% |
| CNC250117C00130000 | 2024-06-12 3:26PM EDT | 130.00 | 0.72 | 0.05 | 2.30 | 0.00 | - | 4 | 20 | 65.55% |
| CNC250117C00135000 | 2024-09-03 2:38PM EDT | 135.00 | 0.14 | 0.00 | 1.40 | 0.00 | - | 4 | 31 | 61.43% |
| CNC250117C00140000 | 2023-09-18 3:07PM EDT | 140.00 | 0.12 | 0.15 | 2.20 | 0.00 | - | 1 | 20 | 71.48% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC250117P00032500 | 2024-07-09 10:45AM EDT | 32.50 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 165 | 79.30% |
| CNC250117P00035000 | 2024-07-23 9:45AM EDT | 35.00 | 0.21 | 0.00 | 0.15 | 0.00 | - | 2 | 80 | 56.25% |
| CNC250117P00037500 | 2024-08-02 2:19PM EDT | 37.50 | 0.20 | 0.00 | 1.90 | 0.00 | - | 3 | 15 | 82.08% |
| CNC250117P00040000 | 2024-04-22 9:30AM EDT | 40.00 | 0.25 | 0.05 | 1.75 | 0.00 | - | 5 | 10 | 74.41% |
| CNC250117P00042500 | 2024-08-02 1:20PM EDT | 42.50 | 0.50 | 0.00 | 2.25 | 0.00 | - | 14 | 69 | 72.36% |
| CNC250117P00045000 | 2024-07-23 2:11PM EDT | 45.00 | 0.42 | 0.10 | 2.15 | 0.00 | - | 1 | 83 | 66.21% |
| CNC250117P00047500 | 2024-07-23 9:33AM EDT | 47.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| CNC250117P00050000 | 2024-06-11 11:44AM EDT | 50.00 | 0.69 | 0.65 | 0.80 | 0.00 | - | 12 | 22 | 49.81% |
| CNC250117P00055000 | 2024-08-16 3:58PM EDT | 55.00 | 0.40 | 0.40 | 0.55 | 0.00 | - | 2 | 122 | 36.13% |
| CNC250117P00057500 | 2024-09-11 9:32AM EDT | 57.50 | 0.75 | 0.55 | 0.75 | +0.10 | +15.38% | 2 | 341 | 34.60% |
| CNC250117P00060000 | 2024-09-06 10:34AM EDT | 60.00 | 1.15 | 0.80 | 0.95 | 0.00 | - | 1 | 1,202 | 32.40% |
| CNC250117P00062500 | 2024-09-09 11:23AM EDT | 62.50 | 1.40 | 1.10 | 1.30 | -0.20 | -12.50% | 1 | 457 | 31.09% |
| CNC250117P00065000 | 2024-09-09 11:25AM EDT | 65.00 | 1.85 | 1.55 | 1.70 | -0.40 | -17.78% | 5 | 585 | 29.37% |
| CNC250117P00067500 | 2024-09-09 11:22AM EDT | 67.50 | 2.90 | 2.10 | 2.25 | 0.00 | - | 15 | 457 | 27.89% |
| CNC250117P00070000 | 2024-09-11 10:49AM EDT | 70.00 | 3.30 | 2.85 | 3.00 | +1.58 | +91.86% | 1 | 1,858 | 26.73% |
| CNC250117P00072500 | 2024-09-11 11:57AM EDT | 72.50 | 4.40 | 3.80 | 4.00 | -0.50 | -10.20% | 8 | 398 | 25.95% |
| CNC250117P00075000 | 2024-09-11 11:31AM EDT | 75.00 | 5.60 | 4.90 | 5.20 | -0.70 | -11.11% | 1 | 187 | 25.07% |
| CNC250117P00077500 | 2024-09-11 2:08PM EDT | 77.50 | 6.90 | 6.30 | 6.70 | +0.70 | +11.29% | 9 | 179 | 24.68% |
| CNC250117P00080000 | 2024-09-05 1:17PM EDT | 80.00 | 8.90 | 7.90 | 10.10 | 0.00 | - | 1 | 370 | 34.88% |
| CNC250117P00082500 | 2024-08-16 3:59PM EDT | 82.50 | 6.90 | 8.20 | 10.10 | 0.00 | - | 22 | 252 | 22.29% |
| CNC250117P00085000 | 2024-05-01 12:24PM EDT | 85.00 | 12.40 | 13.00 | 15.90 | 0.00 | - | 1 | 180 | 48.24% |
| CNC250117P00087500 | 2024-08-12 11:31AM EDT | 87.50 | 11.80 | 12.70 | 14.50 | 0.00 | - | 30 | 17 | 22.49% |
| CNC250117P00090000 | 2024-05-02 11:03AM EDT | 90.00 | 16.60 | 16.20 | 21.00 | 0.00 | - | 1 | 0 | 56.29% |
| CNC250117P00092500 | 2024-04-24 2:33PM EDT | 92.50 | 16.60 | 15.50 | 19.90 | 0.00 | - | 1 | 0 | 32.28% |
| CNC250117P00095000 | 2024-03-27 10:56AM EDT | 95.00 | 16.90 | 20.70 | 24.10 | 0.00 | - | 5 | 0 | 49.67% |
| CNC250117P00097500 | 2024-01-02 4:27PM EDT | 97.50 | 20.67 | 20.20 | 25.00 | 0.00 | - | 2 | 8 | 38.31% |
| CNC250117P00100000 | 2024-01-23 4:18PM EDT | 100.00 | 24.10 | 18.70 | 21.10 | 0.00 | - | 1 | 0 | 0.00% |
| CNC250117P00105000 | 2023-09-28 10:12AM EDT | 105.00 | 34.50 | 36.70 | 38.90 | 0.00 | - | 1 | 0 | 86.06% |
| CNC250117P00140000 | 2023-09-07 12:16PM EDT | 140.00 | 73.00 | 68.80 | 70.90 | 0.00 | - | - | 0 | 93.70% |
© 2024 Yahoo. Todos los derechos reservados.