Mercados españoles cerrados
IBEX 35
8.416,60 +28,50 (+0,34%) Euro Stoxx 50
3.962,41 +0,42 (+0,01%) Dólar/Euro
1,0400 -0,0012 (-0,11%) Petróleo Brent
83,87 -1,54 (-1,80%) Oro
1.755,00 +9,40 (+0,54%) BTC-EUR
15.928,40 -22,74 (-0,14%)
Centene Corporation (CNC)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 01:00PM EST
Después del cierre:
Llamadaspara20 de enero de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC230120C00027500 | 2022-02-08 11:02AM EST | 27.50 | 57.09 | 53.80 | 57.50 | 0.00 | - | 4 | 4 | 135.16% |
| CNC230120C00030000 | 2022-08-12 2:51PM EST | 30.00 | 67.00 | 61.40 | 64.90 | 0.00 | - | 1 | 24 | 363.38% |
| CNC230120C00032500 | 2021-11-29 10:00AM EST | 32.50 | 42.00 | 50.50 | 54.50 | 0.00 | - | 5 | 5 | 116.21% |
| CNC230120C00035000 | 2021-11-10 6:51AM EST | 35.00 | 39.40 | 42.10 | 46.90 | 0.00 | - | 2 | 1 | 0.00% |
| CNC230120C00037500 | 2021-11-10 6:51AM EST | 37.50 | 37.05 | 39.50 | 44.50 | 0.00 | - | 5 | 5 | 0.00% |
| CNC230120C00040000 | 2022-03-11 3:36PM EST | 40.00 | 44.60 | 47.90 | 51.10 | 0.00 | - | 5 | 14 | 215.33% |
| CNC230120C00042500 | 2022-11-04 11:16AM EST | 42.50 | 41.24 | 42.20 | 43.80 | 0.00 | - | 2 | 2 | 113.14% |
| CNC230120C00045000 | 2022-11-09 2:11PM EST | 45.00 | 40.11 | 39.70 | 40.90 | 0.00 | - | 10 | 8 | 97.17% |
| CNC230120C00047500 | 2022-10-03 9:20AM EST | 47.50 | 33.25 | 38.40 | 39.00 | 0.00 | - | 2 | 8 | 116.70% |
| CNC230120C00050000 | 2022-06-30 10:40AM EST | 50.00 | 36.15 | 43.00 | 45.20 | 0.00 | - | 1 | 23 | 227.69% |
| CNC230120C00052500 | 2022-10-25 9:27AM EST | 52.50 | 29.40 | 31.30 | 32.70 | 0.00 | - | 1 | 3 | 72.66% |
| CNC230120C00055000 | 2022-02-04 3:52PM EST | 55.00 | 28.95 | 31.50 | 34.80 | 0.00 | - | 4 | 23 | 124.73% |
| CNC230120C00057500 | 2022-10-11 9:07AM EST | 57.50 | 18.76 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| CNC230120C00060000 | 2022-11-23 12:19PM EST | 60.00 | 23.73 | 25.20 | 25.90 | 0.00 | - | 1 | 74 | 64.84% |
| CNC230120C00062500 | 2022-08-16 2:55PM EST | 62.50 | 35.28 | 24.80 | 25.90 | 0.00 | - | 4 | 77 | 94.43% |
| CNC230120C00065000 | 2022-11-11 12:55PM EST | 65.00 | 16.42 | 20.30 | 21.00 | 0.00 | - | 10 | 149 | 54.79% |
| CNC230120C00067500 | 2022-06-30 9:38AM EST | 67.50 | 21.20 | 27.00 | 28.30 | 0.00 | - | 5 | 112 | 152.25% |
| CNC230120C00070000 | 2022-11-16 1:06PM EST | 70.00 | 11.21 | 15.60 | 16.20 | 0.00 | - | 40 | 256 | 51.05% |
| CNC230120C00072500 | 2022-09-22 8:56AM EST | 72.50 | 11.70 | 6.10 | 6.40 | 0.00 | - | 5 | 52 | 0.00% |
| CNC230120C00075000 | 2022-11-18 10:25AM EST | 75.00 | 9.70 | 11.20 | 11.60 | 0.00 | - | 1 | 198 | 42.63% |
| CNC230120C00077500 | 2022-11-14 3:08PM EST | 77.50 | 8.10 | 9.00 | 9.40 | 0.00 | - | 3 | 364 | 38.70% |
| CNC230120C00080000 | 2022-11-25 10:58AM EST | 80.00 | 7.25 | 7.00 | 7.30 | +1.31 | +22.05% | 5 | 368 | 34.92% |
| CNC230120C00082500 | 2022-11-25 10:30AM EST | 82.50 | 5.44 | 5.20 | 5.50 | +0.83 | +18.00% | 1 | 1,288 | 32.54% |
| CNC230120C00085000 | 2022-11-25 10:54AM EST | 85.00 | 3.90 | 3.70 | 4.00 | +0.87 | +28.71% | 4 | 518 | 30.96% |
| CNC230120C00087500 | 2022-11-25 10:50AM EST | 87.50 | 2.55 | 2.45 | 2.65 | +0.55 | +27.50% | 2 | 1,308 | 28.69% |
| CNC230120C00090000 | 2022-11-25 12:55PM EST | 90.00 | 1.63 | 1.55 | 1.70 | +0.41 | +33.61% | 12 | 487 | 27.48% |
| CNC230120C00092500 | 2022-11-25 10:08AM EST | 92.50 | 1.04 | 0.90 | 1.05 | +0.34 | +48.57% | 6 | 706 | 26.78% |
| CNC230120C00095000 | 2022-11-23 12:14PM EST | 95.00 | 0.42 | 0.50 | 0.65 | 0.00 | - | 1 | 844 | 26.66% |
| CNC230120C00097500 | 2022-11-03 12:32PM EST | 97.50 | 1.15 | 0.30 | 0.45 | 0.00 | - | 2 | 820 | 27.64% |
| CNC230120C00100000 | 2022-11-25 12:55PM EST | 100.00 | 0.22 | 0.15 | 0.30 | +0.07 | +46.67% | 3 | 752 | 28.30% |
| CNC230120C00105000 | 2022-10-27 8:44AM EST | 105.00 | 0.50 | 0.05 | 0.45 | 0.00 | - | 50 | 0 | 37.74% |
| CNC230120C00110000 | 2022-11-25 9:31AM EST | 110.00 | 0.15 | 0.00 | 0.50 | -0.05 | -25.00% | 4 | 1,159 | 44.80% |
| CNC230120C00115000 | 2022-10-10 9:02AM EST | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 159 | 12.50% |
| CNC230120C00120000 | 2022-08-31 10:54AM EST | 120.00 | 0.49 | 0.05 | 0.65 | 0.00 | - | 1 | 19 | 51.81% |
| CNC230120C00125000 | 2022-07-20 9:40AM EST | 125.00 | 0.48 | 0.55 | 0.70 | 0.00 | - | 8 | 71 | 63.43% |
| CNC230120C00130000 | 2022-04-13 12:45PM EST | 130.00 | 0.65 | 0.35 | 0.80 | 0.00 | - | 2 | 2 | 67.04% |
Ventaspara20 de enero de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC230120P00027500 | 2022-10-25 8:34AM EST | 27.50 | 0.15 | 0.00 | 2.15 | 0.00 | - | 5 | 48 | 196.29% |
| CNC230120P00030000 | 2022-11-17 9:31AM EST | 30.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 10 | 31 | 182.42% |
| CNC230120P00032500 | 2022-11-16 9:30AM EST | 32.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 10 | 57 | 127.15% |
| CNC230120P00035000 | 2022-09-28 8:31AM EST | 35.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 50.00% |
| CNC230120P00037500 | 2022-08-12 10:35AM EST | 37.50 | 0.21 | 0.00 | 0.75 | 0.00 | - | 7 | 108 | 117.87% |
| CNC230120P00040000 | 2022-11-01 11:40AM EST | 40.00 | 0.09 | 0.00 | 0.40 | 0.00 | - | 5 | 32 | 98.24% |
| CNC230120P00042500 | 2022-11-25 9:31AM EST | 42.50 | 0.15 | 0.00 | 0.45 | -0.10 | -40.00% | 12 | 26 | 92.87% |
| CNC230120P00045000 | 2022-11-08 11:19AM EST | 45.00 | 0.18 | 0.00 | 2.20 | 0.00 | - | 10 | 41 | 119.29% |
| CNC230120P00047500 | 2022-11-01 11:40AM EST | 47.50 | 0.18 | 0.00 | 0.55 | 0.00 | - | 5 | 37 | 82.32% |
| CNC230120P00050000 | 2022-11-10 12:27PM EST | 50.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 20 | 327 | 66.60% |
| CNC230120P00052500 | 2022-11-16 12:43PM EST | 52.50 | 0.25 | 0.05 | 0.30 | 0.00 | - | 11 | 114 | 64.45% |
| CNC230120P00055000 | 2022-11-11 3:29PM EST | 55.00 | 0.35 | 0.05 | 0.25 | 0.00 | - | 15 | 380 | 57.52% |
| CNC230120P00057500 | 2022-11-01 11:37AM EST | 57.50 | 0.33 | 0.10 | 0.55 | 0.00 | - | 5 | 642 | 60.25% |
| CNC230120P00060000 | 2022-11-11 3:59PM EST | 60.00 | 0.43 | 0.10 | 0.35 | 0.00 | - | 3 | 736 | 50.88% |
| CNC230120P00062500 | 2022-11-17 3:58PM EST | 62.50 | 0.45 | 0.10 | 0.45 | 0.00 | - | 2 | 115 | 52.98% |
| CNC230120P00065000 | 2022-11-25 9:31AM EST | 65.00 | 1.33 | 0.30 | 0.45 | +0.58 | +77.33% | 1 | 477 | 47.46% |
| CNC230120P00067500 | 2022-11-10 10:26AM EST | 67.50 | 0.80 | 0.40 | 0.50 | 0.00 | - | 1 | 109 | 43.16% |
| CNC230120P00070000 | 2022-11-25 9:31AM EST | 70.00 | 1.61 | 0.50 | 0.65 | +0.93 | +136.76% | 1 | 1,643 | 40.58% |
| CNC230120P00072500 | 2022-11-22 3:17PM EST | 72.50 | 0.91 | 0.65 | 0.80 | 0.00 | - | 1 | 318 | 37.33% |
| CNC230120P00075000 | 2022-11-25 12:10PM EST | 75.00 | 1.00 | 0.95 | 1.05 | -0.20 | -16.67% | 12 | 1,564 | 34.77% |
| CNC230120P00077500 | 2022-11-25 12:17PM EST | 77.50 | 1.35 | 1.25 | 1.40 | -0.25 | -15.62% | 19 | 344 | 32.37% |
| CNC230120P00080000 | 2022-11-25 11:03AM EST | 80.00 | 1.83 | 1.70 | 1.85 | -0.37 | -16.82% | 3 | 1,190 | 29.76% |
| CNC230120P00082500 | 2022-11-25 10:49AM EST | 82.50 | 2.60 | 2.40 | 2.55 | -0.60 | -18.75% | 7 | 1,330 | 27.86% |
| CNC230120P00085000 | 2022-11-25 10:48AM EST | 85.00 | 3.60 | 3.30 | 3.50 | -0.80 | -18.18% | 7 | 767 | 26.09% |
| CNC230120P00087500 | 2022-11-15 3:59PM EST | 87.50 | 8.70 | 4.50 | 4.80 | 0.00 | - | 2 | 561 | 24.85% |
| CNC230120P00090000 | 2022-11-21 12:54PM EST | 90.00 | 8.54 | 6.10 | 6.40 | 0.00 | - | 10 | 207 | 23.61% |
| CNC230120P00092500 | 2022-09-22 8:56AM EST | 92.50 | 13.40 | 18.30 | 18.90 | 0.00 | - | 5 | 425 | 106.10% |
| CNC230120P00095000 | 2022-11-22 1:37PM EST | 95.00 | 11.74 | 10.20 | 10.60 | 0.00 | - | 1 | 141 | 24.05% |
| CNC230120P00097500 | 2022-09-19 10:28AM EST | 97.50 | 14.10 | 21.50 | 22.10 | 0.00 | - | 2 | 0 | 104.42% |
| CNC230120P00100000 | 2022-10-12 2:38PM EST | 100.00 | 25.35 | 17.30 | 18.50 | 0.00 | - | 1 | 0 | 57.56% |
| CNC230120P00105000 | 2022-09-01 12:46PM EST | 105.00 | 15.80 | 26.40 | 27.90 | 0.00 | - | 3 | 0 | 102.93% |
| CNC230120P00110000 | 2022-08-11 2:36PM EST | 110.00 | 17.10 | 17.90 | 19.00 | 0.00 | - | - | 2 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
