Mercados españoles cerrados
IBEX 35
11.540,20 +140,00 (+1,23%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dólar/Euro
1,1084 +0,0007 (+0,07%) Petróleo Brent
71,65 -0,32 (-0,44%) Oro
2.611,80 +31,20 (+1,21%) Bitcoin EUR
53.980,62 +1.269,19 (+2,41%)
Centene Corporation (CNC)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:42PM EDT. Mercado abierto.
Opciones de comprapara21 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC250321C00050000 | 2024-07-24 9:37AM EDT | 50.00 | 18.20 | 28.30 | 32.30 | 0.00 | - | 5 | 4 | 82.78% |
| CNC250321C00060000 | 2024-07-23 10:48AM EDT | 60.00 | 9.50 | 20.60 | 21.40 | 0.00 | - | - | 13 | 62.67% |
| CNC250321C00067500 | 2024-09-11 12:41PM EDT | 67.50 | 10.30 | 11.70 | 12.00 | 0.00 | - | 1 | 1 | 37.48% |
| CNC250321C00070000 | 2024-09-12 1:29PM EDT | 70.00 | 9.51 | 9.80 | 10.30 | 0.00 | - | 8 | 10 | 36.16% |
| CNC250321C00072500 | 2024-09-05 10:34AM EDT | 72.50 | 6.10 | 8.30 | 8.60 | 0.00 | - | 1 | 2 | 34.33% |
| CNC250321C00075000 | 2024-09-09 2:17PM EDT | 75.00 | 4.90 | 6.80 | 7.20 | 0.00 | - | 1 | 2 | 33.37% |
| CNC250321C00077500 | 2024-09-06 2:28PM EDT | 77.50 | 4.30 | 5.60 | 5.90 | 0.00 | - | 21 | 32 | 32.28% |
| CNC250321C00080000 | 2024-08-22 11:52AM EDT | 80.00 | 6.50 | 4.50 | 4.80 | 0.00 | - | 5 | 53 | 31.49% |
| CNC250321C00085000 | 2024-09-05 12:06PM EDT | 85.00 | 2.03 | 2.70 | 3.00 | 0.00 | - | 1 | 68 | 29.91% |
| CNC250321C00090000 | 2024-09-03 10:10AM EDT | 90.00 | 3.00 | 1.60 | 1.80 | 0.00 | - | 10 | 24 | 28.88% |
| CNC250321C00095000 | 2024-08-16 12:50PM EDT | 95.00 | 2.57 | 0.85 | 1.10 | 0.00 | - | 1 | 12 | 28.68% |
| CNC250321C00100000 | 2024-09-03 10:38AM EDT | 100.00 | 1.10 | 0.50 | 0.70 | 0.00 | - | - | 0 | 28.98% |
Opciones de ventapara21 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC250321P00047500 | 2024-09-04 11:22AM EDT | 47.50 | 0.40 | 0.05 | 1.10 | 0.00 | - | - | 1 | 50.78% |
| CNC250321P00050000 | 2024-09-04 9:53AM EDT | 50.00 | 0.40 | 0.10 | 1.30 | 0.00 | - | - | 1 | 48.58% |
| CNC250321P00055000 | 2024-07-26 10:32AM EDT | 55.00 | 1.13 | 0.25 | 0.90 | 0.00 | - | 4 | 7 | 35.55% |
| CNC250321P00057500 | 2024-09-04 11:30AM EDT | 57.50 | 1.00 | 0.75 | 0.90 | 0.00 | - | 3 | 6 | 31.65% |
| CNC250321P00060000 | 2024-08-01 11:56AM EDT | 60.00 | 1.45 | 0.30 | 1.80 | 0.00 | - | - | 3 | 35.45% |
| CNC250321P00062500 | 2024-08-01 11:56AM EDT | 62.50 | 1.85 | 0.65 | 1.25 | 0.00 | - | - | 3 | 27.03% |
| CNC250321P00065000 | 2024-09-13 12:36PM EDT | 65.00 | 1.90 | 1.80 | 2.00 | -0.20 | -9.52% | 8 | 7 | 28.15% |
| CNC250321P00067500 | 2024-08-27 11:41AM EDT | 67.50 | 1.80 | 2.20 | 2.55 | 0.00 | - | 1 | 4 | 26.95% |
| CNC250321P00070000 | 2024-09-04 9:30AM EDT | 70.00 | 3.30 | 3.10 | 3.30 | 0.00 | - | 1 | 3 | 26.15% |
| CNC250321P00072500 | 2024-09-09 2:20PM EDT | 72.50 | 5.70 | 3.90 | 4.20 | 0.00 | - | 1 | 4 | 25.32% |
| CNC250321P00075000 | 2024-09-04 1:51PM EDT | 75.00 | 5.90 | 5.00 | 5.30 | 0.00 | - | 1 | 8 | 24.63% |
| CNC250321P00077500 | 2024-08-19 12:03PM EDT | 77.50 | 4.90 | 6.20 | 6.40 | 0.00 | - | 6 | 6 | 23.11% |
| CNC250321P00080000 | 2024-09-10 2:10PM EDT | 80.00 | 10.30 | 7.50 | 7.90 | 0.00 | - | 23 | 25 | 22.56% |
| CNC250321P00082500 | 2024-08-30 11:00AM EDT | 82.50 | 7.13 | 9.10 | 9.40 | 0.00 | - | 1 | 0 | 21.02% |
| CNC250321P00085000 | 2024-08-06 3:58PM EDT | 85.00 | 11.52 | 12.90 | 15.00 | 0.00 | - | 8 | 26 | 39.97% |
| CNC250321P00090000 | 2024-08-22 10:51AM EDT | 90.00 | 12.40 | 14.90 | 15.30 | 0.00 | - | - | 19 | 17.24% |
© 2024 Yahoo. Todos los derechos reservados.