Mercados españoles cerrados
S&P 500
5.558,63 +4,50 (+0,08%) Nasdaq
17.438,30 +42,77 (+0,25%) NIKKEI 225
36.833,27 +1.213,50 (+3,41%) Dólar/Euro
1,1040 +0,0023 (+0,21%) Petróleo Brent
72,80 +2,19 (+3,10%) Bitcoin EUR
52.269,46 +1.159,84 (+2,27%)
Centene Corporation (CNC)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:39AM EDT. Mercado abierto.
Precio de ejercicio:70.00
Opciones de comprapara13 de septiembre de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240913C00070000 | 2024-09-11 3:28PM EDT | 2024-09-13 | 3.30 | 3.10 | 3.50 | 0.00 | - | 2 | 2 | 0.00% |
| CNC240920C00070000 | 2024-09-09 1:56PM EDT | 2024-09-20 | 1.95 | 3.60 | 3.80 | 0.00 | - | 43 | 483 | 29.44% |
| CNC241018C00070000 | 2024-09-11 10:52AM EDT | 2024-10-18 | 4.45 | 4.50 | 4.80 | 0.00 | - | 10 | 151 | 29.05% |
| CNC241115C00070000 | 2024-09-10 10:33AM EDT | 2024-11-15 | 4.90 | 6.00 | 6.30 | 0.00 | - | 1 | 92 | 35.51% |
| CNC241220C00070000 | 2024-09-11 2:16PM EDT | 2024-12-20 | 6.60 | 6.80 | 7.00 | 0.00 | - | 17 | 185 | 33.53% |
| CNC250117C00070000 | 2024-09-06 11:23AM EDT | 2025-01-17 | 6.50 | 7.40 | 7.60 | 0.00 | - | 6 | 463 | 33.33% |
| CNC250321C00070000 | 2024-09-04 12:34PM EDT | 2025-03-21 | 9.00 | 8.60 | 9.00 | 0.00 | - | 10 | 12 | 34.25% |
| CNC250620C00070000 | 2024-09-11 10:48AM EDT | 2025-06-20 | 10.10 | 10.20 | 10.50 | 0.00 | - | 1 | 34 | 34.30% |
| CNC260116C00070000 | 2024-09-04 1:17PM EDT | 2026-01-16 | 13.90 | 13.40 | 14.00 | 0.00 | - | 56 | 81 | 36.78% |
Opciones de ventapara13 de septiembre de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240913P00070000 | 2024-09-12 10:12AM EDT | 2024-09-13 | 0.08 | 0.05 | 0.15 | -0.28 | -77.78% | 4 | 519 | 54.30% |
| CNC240920P00070000 | 2024-09-11 10:15AM EDT | 2024-09-20 | 0.44 | 0.20 | 0.25 | 0.00 | - | 10 | 578 | 29.83% |
| CNC240927P00070000 | 2024-09-09 3:52PM EDT | 2024-09-27 | 1.17 | 0.35 | 0.45 | 0.00 | - | 1 | 2 | 27.64% |
| CNC241004P00070000 | 2024-09-09 12:14PM EDT | 2024-10-04 | 1.25 | 0.60 | 0.65 | 0.00 | - | 36 | 38 | 26.86% |
| CNC241011P00070000 | 2024-09-06 10:20AM EDT | 2024-10-11 | 1.35 | 0.75 | 0.90 | 0.00 | - | 10 | 10 | 27.37% |
| CNC241018P00070000 | 2024-09-11 1:17PM EDT | 2024-10-18 | 1.15 | 0.90 | 1.00 | 0.00 | - | 34 | 8,326 | 25.98% |
| CNC241115P00070000 | 2024-09-11 3:10PM EDT | 2024-11-15 | 2.20 | 2.05 | 2.25 | 0.00 | - | 13 | 491 | 31.19% |
| CNC241220P00070000 | 2024-09-12 10:48AM EDT | 2024-12-20 | 2.65 | 2.55 | 2.70 | -0.15 | -5.36% | 103 | 199 | 28.36% |
| CNC250117P00070000 | 2024-09-11 10:49AM EDT | 2025-01-17 | 3.30 | 2.90 | 3.20 | 0.00 | - | 1 | 1,859 | 28.17% |
| CNC250321P00070000 | 2024-09-04 9:30AM EDT | 2025-03-21 | 3.30 | 3.60 | 3.90 | 0.00 | - | 1 | 3 | 26.59% |
| CNC250620P00070000 | 2024-09-11 2:42PM EDT | 2025-06-20 | 4.90 | 4.60 | 4.90 | 0.00 | - | 1 | 46 | 26.00% |
| CNC260116P00070000 | 2024-09-04 11:15AM EDT | 2026-01-16 | 6.70 | 6.50 | 6.90 | 0.00 | - | 920 | 1,168 | 25.87% |
© 2024 Yahoo. Todos los derechos reservados.