Mercados españoles cerrados
IBEX 35
8.176,10 +77,40 (+0,96%) Euro Stoxx 50
3.448,31 -6,55 (-0,19%) Dólar/Euro
1,0426 -0,0057 (-0,54%) Petróleo Brent
115,17 +0,36 (+0,31%) Oro
1.812,90 +5,60 (+0,31%) BTC-EUR
18.469,99 -270,16 (-1,44%)
Centene Corporation (CNC)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:03PM EDT
Después del cierre:
Llamadaspara16 de diciembre de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC221216C00042500 | 2022-05-27 12:52PM EDT | 42.50 | 42.00 | 39.00 | 43.00 | 0.00 | - | 1 | 1 | 0.00% |
| CNC221216C00065000 | 2022-06-29 9:56AM EDT | 65.00 | 22.20 | 23.00 | 23.90 | 0.00 | - | 10 | 17 | 48.79% |
| CNC221216C00077500 | 2022-06-16 11:24AM EDT | 77.50 | 7.90 | 13.40 | 14.00 | 0.00 | - | 9 | 14 | 40.70% |
| CNC221216C00080000 | 2022-06-23 9:58AM EDT | 80.00 | 11.00 | 11.80 | 12.20 | 0.00 | - | 4 | 53 | 39.01% |
| CNC221216C00082500 | 2022-06-22 10:13AM EDT | 82.50 | 7.62 | 10.00 | 10.70 | 0.00 | - | 3 | 39 | 38.29% |
| CNC221216C00085000 | 2022-06-23 11:26AM EDT | 85.00 | 7.70 | 8.80 | 9.30 | 0.00 | - | 2 | 85 | 37.56% |
| CNC221216C00087500 | 2022-06-29 11:24AM EDT | 87.50 | 7.10 | 7.60 | 7.90 | 0.00 | - | 50 | 256 | 36.37% |
| CNC221216C00090000 | 2022-06-30 2:20PM EDT | 90.00 | 5.90 | 6.40 | 6.70 | 0.00 | - | 3 | 492 | 35.56% |
| CNC221216C00092500 | 2022-06-29 12:18PM EDT | 92.50 | 4.90 | 5.30 | 5.60 | 0.00 | - | 2 | 254 | 34.71% |
| CNC221216C00095000 | 2022-07-01 3:30PM EDT | 95.00 | 4.41 | 4.30 | 4.70 | +0.51 | +13.08% | 1 | 678 | 34.23% |
| CNC221216C00100000 | 2022-06-28 12:06PM EDT | 100.00 | 2.70 | 2.90 | 3.10 | 0.00 | - | 1 | 68 | 32.74% |
| CNC221216C00105000 | 2022-06-21 1:08PM EDT | 105.00 | 1.10 | 1.85 | 2.10 | 0.00 | - | 2 | 6 | 32.37% |
| CNC221216C00120000 | 2022-06-02 11:40AM EDT | 120.00 | 0.48 | 0.45 | 0.60 | 0.00 | - | - | 5 | 31.86% |
| CNC221216C00125000 | 2022-06-28 1:07PM EDT | 125.00 | 0.30 | 0.20 | 0.40 | 0.00 | - | 1 | 1 | 32.01% |
Ventaspara16 de diciembre de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC221216P00047500 | 2022-05-25 11:36AM EDT | 47.50 | 0.55 | 0.15 | 0.55 | 0.00 | - | - | 2 | 50.24% |
| CNC221216P00055000 | 2022-06-13 3:42PM EDT | 55.00 | 1.70 | 0.65 | 0.80 | 0.00 | - | 2 | 5 | 47.27% |
| CNC221216P00060000 | 2022-06-29 2:26PM EDT | 60.00 | 1.12 | 1.00 | 1.15 | 0.00 | - | 50 | 21 | 43.87% |
| CNC221216P00065000 | 2022-06-29 1:10PM EDT | 65.00 | 1.70 | 1.50 | 1.65 | 0.00 | - | 5 | 10 | 40.80% |
| CNC221216P00070000 | 2022-07-01 10:38AM EDT | 70.00 | 2.75 | 2.25 | 2.40 | +0.22 | +8.70% | 3 | 826 | 38.26% |
| CNC221216P00072500 | 2022-06-22 1:39PM EDT | 72.50 | 3.80 | 2.70 | 3.00 | 0.00 | - | 6 | 38 | 37.77% |
| CNC221216P00075000 | 2022-06-23 11:58AM EDT | 75.00 | 3.70 | 3.30 | 3.60 | -0.50 | -11.90% | 3 | 3 | 36.76% |
| CNC221216P00077500 | 2022-06-23 11:24AM EDT | 77.50 | 5.00 | 4.00 | 4.30 | 0.00 | - | 6 | 181 | 35.80% |
| CNC221216P00080000 | 2022-07-01 3:24PM EDT | 80.00 | 4.90 | 4.80 | 5.10 | -0.60 | -10.91% | 4 | 239 | 34.85% |
| CNC221216P00082500 | 2022-06-30 10:34AM EDT | 82.50 | 6.30 | 5.70 | 6.00 | -0.20 | -3.08% | 2 | 542 | 33.88% |
| CNC221216P00085000 | 2022-06-30 11:58AM EDT | 85.00 | 7.40 | 6.60 | 7.00 | 0.00 | - | 2 | 166 | 32.84% |
| CNC221216P00087500 | 2022-06-29 10:44AM EDT | 87.50 | 8.30 | 7.90 | 8.20 | 0.00 | - | 2 | 11 | 32.14% |
| CNC221216P00090000 | 2022-07-01 12:38PM EDT | 90.00 | 10.10 | 9.20 | 9.50 | +0.40 | +4.12% | 1 | 728 | 31.32% |
| CNC221216P00095000 | 2022-05-26 10:24AM EDT | 95.00 | 16.56 | 14.30 | 15.20 | 0.00 | - | 2 | 2 | 41.82% |
| CNC221216P00100000 | 2022-06-27 10:19AM EDT | 100.00 | 17.00 | 15.60 | 16.20 | 0.00 | - | 2 | 2 | 29.22% |
| CNC221216P00115000 | 2022-07-01 10:47AM EDT | 115.00 | 31.40 | 28.50 | 29.40 | -1.67 | -5.05% | 1 | 1 | 28.96% |
© 2022 Yahoo. Todos los derechos reservados.
