Mercados españoles cerrados
IBEX 35
8.382,60 -25,30 (-0,30%) Euro Stoxx 50
3.977,90 -6,60 (-0,17%) Dólar/Euro
1,0531 +0,0002 (+0,02%) Petróleo Brent
86,01 -0,87 (-1,00%) Oro
1.811,40 -3,80 (-0,21%) BTC-EUR
16.159,18 -61,06 (-0,38%)
Centene Corporation (CNC)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:03PM EST
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC221216C00040000 | 2022-07-26 9:27AM EST | 40.00 | 52.90 | 56.10 | 56.70 | 0.00 | - | - | 1 | 651.47% |
| CNC221216C00042500 | 2022-05-27 11:52AM EST | 42.50 | 42.00 | 39.00 | 43.00 | 0.00 | - | 1 | 1 | 0.00% |
| CNC221216C00055000 | 2022-11-18 10:57AM EST | 55.00 | 27.65 | 30.60 | 31.20 | 0.00 | - | 20 | 20 | 114.84% |
| CNC221216C00065000 | 2022-11-11 3:35PM EST | 65.00 | 17.52 | 20.60 | 21.40 | 0.00 | - | 1 | 17 | 85.55% |
| CNC221216C00067500 | 2022-10-10 10:06AM EST | 67.50 | 9.10 | 17.20 | 17.70 | 0.00 | - | - | 3 | 0.00% |
| CNC221216C00070000 | 2022-11-14 3:16PM EST | 70.00 | 13.17 | 15.70 | 16.30 | 0.00 | - | 10 | 16 | 66.21% |
| CNC221216C00071000 | 2022-11-22 3:20PM EST | 71.00 | 12.80 | 14.70 | 15.20 | 0.00 | - | - | 2 | 58.98% |
| CNC221216C00072500 | 2022-10-10 10:06AM EST | 72.50 | 5.80 | 12.50 | 13.00 | 0.00 | - | 4 | 7 | 0.00% |
| CNC221216C00075000 | 2022-11-18 1:54PM EST | 75.00 | 7.90 | 10.70 | 11.50 | 0.00 | - | 7 | 44 | 52.05% |
| CNC221216C00077500 | 2022-11-30 3:07PM EST | 77.50 | 9.46 | 8.50 | 8.80 | 0.00 | - | 12 | 105 | 48.73% |
| CNC221216C00080000 | 2022-11-30 3:07PM EST | 80.00 | 7.06 | 6.20 | 6.50 | 0.00 | - | 12 | 151 | 42.68% |
| CNC221216C00082000 | 2022-11-29 9:56AM EST | 82.00 | 3.80 | 4.50 | 4.80 | 0.00 | - | 1 | 10 | 38.87% |
| CNC221216C00082500 | 2022-11-30 3:37PM EST | 82.50 | 5.49 | 4.20 | 4.40 | 0.00 | - | 2 | 245 | 37.99% |
| CNC221216C00083000 | 2022-12-02 9:33AM EST | 83.00 | 4.00 | 3.80 | 4.00 | +0.63 | +18.69% | 1 | 46 | 36.91% |
| CNC221216C00084000 | 2022-12-02 12:17PM EST | 84.00 | 3.15 | 3.10 | 3.30 | +0.20 | +6.78% | 5 | 44 | 35.91% |
| CNC221216C00085000 | 2022-12-02 12:44PM EST | 85.00 | 2.57 | 2.50 | 2.65 | -0.05 | -1.91% | 1 | 923 | 34.72% |
| CNC221216C00086000 | 2022-12-02 12:11PM EST | 86.00 | 2.05 | 1.95 | 2.10 | +0.10 | +5.13% | 6 | 268 | 34.08% |
| CNC221216C00087000 | 2022-12-02 2:46PM EST | 87.00 | 1.40 | 1.45 | 1.60 | -0.20 | -12.50% | 18 | 100 | 33.08% |
| CNC221216C00087500 | 2022-12-02 3:57PM EST | 87.50 | 1.33 | 1.25 | 1.40 | -0.12 | -8.28% | 24 | 1,025 | 32.91% |
| CNC221216C00088000 | 2022-12-02 12:10PM EST | 88.00 | 1.10 | 1.05 | 1.20 | -0.15 | -12.00% | 22 | 10 | 32.47% |
| CNC221216C00090000 | 2022-12-02 3:31PM EST | 90.00 | 0.61 | 0.55 | 0.65 | +0.01 | +1.67% | 3 | 1,304 | 32.08% |
| CNC221216C00091000 | 2022-12-01 10:48AM EST | 91.00 | 0.50 | 0.35 | 0.50 | 0.00 | - | 1 | 42 | 32.86% |
| CNC221216C00092000 | 2022-11-21 11:06AM EST | 92.00 | 0.32 | 0.25 | 0.35 | 0.00 | - | - | 2 | 32.62% |
| CNC221216C00092500 | 2022-12-02 2:59PM EST | 92.50 | 0.25 | 0.15 | 0.30 | -0.01 | -3.85% | 4 | 327 | 32.81% |
| CNC221216C00095000 | 2022-12-02 12:01PM EST | 95.00 | 0.14 | 0.05 | 0.60 | -0.06 | -30.00% | 1 | 735 | 49.81% |
| CNC221216C00097500 | 2022-11-28 9:57AM EST | 97.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 297 | 43.85% |
| CNC221216C00100000 | 2022-12-02 3:16PM EST | 100.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 23 | 1,026 | 47.66% |
| CNC221216C00105000 | 2022-11-28 3:21PM EST | 105.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 277 | 71.39% |
| CNC221216C00110000 | 2022-11-23 1:09PM EST | 110.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 207 | 62.89% |
| CNC221216C00115000 | 2022-11-23 1:07PM EST | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 418 | 68.36% |
| CNC221216C00120000 | 2022-11-18 1:20PM EST | 120.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 28 | 89.45% |
| CNC221216C00125000 | 2022-11-21 10:17AM EST | 125.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 80 | 80 | 102.93% |
| CNC221216C00130000 | 2022-11-21 12:19PM EST | 130.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 124.12% |
| CNC221216C00135000 | 2022-11-22 10:12AM EST | 135.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 432 | 1,346 | 98.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC221216P00037500 | 2022-11-21 12:21PM EST | 37.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 10 | 167.19% |
| CNC221216P00040000 | 2022-11-21 2:57PM EST | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 42 | 155.47% |
| CNC221216P00042500 | 2022-12-01 10:57AM EST | 42.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 143.75% |
| CNC221216P00045000 | 2022-11-21 12:20PM EST | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 31 | 33 | 196.29% |
| CNC221216P00047500 | 2022-11-21 10:18AM EST | 47.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 55 | 63 | 146.09% |
| CNC221216P00050000 | 2022-11-21 10:11AM EST | 50.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 5 | 8 | 146.88% |
| CNC221216P00055000 | 2022-11-29 10:19AM EST | 55.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 10 | 77 | 123.83% |
| CNC221216P00060000 | 2022-11-28 10:12AM EST | 60.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 52 | 102.54% |
| CNC221216P00065000 | 2022-12-02 10:55AM EST | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 101 | 61.72% |
| CNC221216P00067500 | 2022-12-02 2:06PM EST | 67.50 | 0.08 | 0.00 | 0.15 | -0.26 | -76.47% | 8 | 372 | 63.28% |
| CNC221216P00070000 | 2022-11-23 1:29PM EST | 70.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 8 | 894 | 75.29% |
| CNC221216P00072500 | 2022-12-02 2:06PM EST | 72.50 | 0.16 | 0.05 | 0.30 | +0.01 | +6.67% | 6 | 782 | 54.69% |
| CNC221216P00075000 | 2022-12-02 2:40PM EST | 75.00 | 0.17 | 0.10 | 0.20 | -0.05 | -22.73% | 8 | 2,156 | 46.97% |
| CNC221216P00076000 | 2022-11-29 12:58PM EST | 76.00 | 0.43 | 0.15 | 0.20 | 0.00 | - | 1 | 6 | 43.26% |
| CNC221216P00077000 | 2022-11-28 1:23PM EST | 77.00 | 0.45 | 0.20 | 0.30 | 0.00 | - | 5 | 6 | 43.75% |
| CNC221216P00077500 | 2022-12-01 11:10AM EST | 77.50 | 0.35 | 0.20 | 0.35 | 0.00 | - | 2 | 291 | 43.60% |
| CNC221216P00078000 | 2022-12-02 3:35PM EST | 78.00 | 0.30 | 0.25 | 0.30 | -0.50 | -62.50% | 241 | 32 | 39.84% |
| CNC221216P00079000 | 2022-11-30 11:28AM EST | 79.00 | 0.55 | 0.30 | 0.45 | 0.00 | - | 2 | 32 | 40.53% |
| CNC221216P00080000 | 2022-12-01 12:56PM EST | 80.00 | 0.55 | 0.40 | 0.55 | 0.00 | - | 26 | 2,143 | 38.77% |
| CNC221216P00081000 | 2022-12-01 10:57AM EST | 81.00 | 0.74 | 0.55 | 0.70 | 0.00 | - | 1 | 366 | 37.65% |
| CNC221216P00082000 | 2022-11-30 3:17PM EST | 82.00 | 0.75 | 0.75 | 0.90 | 0.00 | - | 13 | 10 | 36.72% |
| CNC221216P00082500 | 2022-12-01 2:56PM EST | 82.50 | 1.07 | 0.85 | 1.00 | 0.00 | - | 1 | 1,135 | 35.94% |
| CNC221216P00083000 | 2022-12-02 1:32PM EST | 83.00 | 1.09 | 0.95 | 1.15 | -0.02 | -1.80% | 23 | 68 | 35.86% |
| CNC221216P00084000 | 2022-12-02 11:26AM EST | 84.00 | 1.50 | 1.25 | 1.40 | 0.00 | - | 1 | 129 | 34.11% |
| CNC221216P00085000 | 2022-12-02 11:25AM EST | 85.00 | 1.86 | 1.60 | 1.80 | +0.11 | +6.29% | 2 | 1,193 | 33.79% |
| CNC221216P00086000 | 2022-12-02 11:26AM EST | 86.00 | 2.34 | 2.05 | 2.25 | -0.06 | -2.50% | 1 | 10 | 33.15% |
| CNC221216P00087500 | 2022-11-22 12:51PM EST | 87.50 | 5.00 | 2.85 | 3.10 | 0.00 | - | 1 | 992 | 32.76% |
| CNC221216P00088000 | 2022-11-22 2:44PM EST | 88.00 | 5.40 | 3.10 | 3.40 | 0.00 | - | - | 6 | 32.32% |
| CNC221216P00090000 | 2022-11-29 10:09AM EST | 90.00 | 5.80 | 4.60 | 4.90 | 0.00 | - | 1 | 2,411 | 32.91% |
| CNC221216P00092500 | 2022-11-02 2:29PM EST | 92.50 | 7.90 | 6.60 | 7.10 | 0.00 | - | 5 | 52 | 35.50% |
| CNC221216P00095000 | 2022-11-02 2:44PM EST | 95.00 | 9.80 | 9.10 | 9.60 | 0.00 | - | 15 | 95 | 43.80% |
| CNC221216P00097500 | 2022-10-12 2:41PM EST | 97.50 | 22.50 | 15.00 | 15.90 | 0.00 | - | 59 | 36 | 120.95% |
| CNC221216P00100000 | 2022-09-16 12:03PM EST | 100.00 | 16.88 | 23.40 | 28.00 | 0.00 | - | 1 | 0 | 255.96% |
| CNC221216P00105000 | 2022-09-09 12:45PM EST | 105.00 | 13.60 | 28.50 | 32.50 | 0.00 | - | 2 | 0 | 274.07% |
| CNC221216P00115000 | 2022-08-09 10:52AM EST | 115.00 | 19.40 | 23.40 | 23.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
