Mercados españoles cerrados
IBEX 35
8.997,00 +72,00 (+0,81%) Euro Stoxx 50
4.182,91 +33,85 (+0,82%) Dólar/Euro
1,1605 +0,0004 (+0,03%) Petróleo Brent
84,78 +0,78 (+0,93%) Oro
1.767,90 -30,00 (-1,67%) BTC-EUR
53.349,85 +3.388,77 (+6,78%)
Centene Corporation (CNC)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
65,32+2,09 (+3,31%)
Al cierre: 4:02PM EDT
65,32 0,00 (0,00%)
Después del cierre: 04:37PM EDT
Después del cierre: 04:37PM EDT
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 | 2021-10-04 1:02PM EDT | 27.50 | 35.00 | 36.70 | 40.80 | 0.00 | - | 3 | 1 | 54.83% |
| CNC230120C00030000 | 2021-10-04 1:01PM EDT | 30.00 | 32.90 | 34.70 | 37.90 | 0.00 | - | 5 | 18 | 50.68% |
| CNC230120C00032500 | 2021-09-09 1:31PM EDT | 32.50 | 30.90 | 31.00 | 35.20 | 0.00 | - | 5 | 6 | 60.25% |
| CNC230120C00035000 | 2021-08-25 5:33PM EDT | 35.00 | 39.40 | 28.60 | 31.20 | 0.00 | - | 2 | 1 | 40.91% |
| CNC230120C00037500 | 2021-08-25 5:33PM EDT | 37.50 | 37.05 | 26.90 | 28.10 | 0.00 | - | 5 | 5 | 28.66% |
| CNC230120C00040000 | 2021-09-09 10:05AM EDT | 40.00 | 24.80 | 24.90 | 27.70 | 0.00 | - | 2 | 21 | 45.90% |
| CNC230120C00042500 | 2021-08-25 5:33PM EDT | 42.50 | 24.75 | 21.60 | 24.70 | 0.00 | - | 2 | 1 | 38.28% |
| CNC230120C00045000 | 2021-09-20 2:07PM EDT | 45.00 | 22.70 | 21.20 | 24.70 | 0.00 | - | 5 | 18 | 49.07% |
| CNC230120C00047500 | 2021-08-25 5:33PM EDT | 47.50 | 20.00 | 18.10 | 20.90 | 0.00 | - | 2 | 2 | 37.78% |
| CNC230120C00050000 | 2021-09-10 10:41AM EDT | 50.00 | 15.00 | 17.00 | 20.50 | 0.00 | - | 2 | 65 | 43.97% |
| CNC230120C00052500 | 2021-08-25 5:33PM EDT | 52.50 | 16.30 | 14.60 | 17.50 | 0.00 | - | - | 1 | 37.36% |
| CNC230120C00055000 | 2021-09-09 12:29PM EDT | 55.00 | 13.60 | 14.40 | 16.40 | 0.00 | - | 8 | 27 | 39.01% |
| CNC230120C00057500 | 2021-09-20 3:47PM EDT | 57.50 | 14.70 | 14.20 | 15.60 | 0.00 | - | 1 | 31 | 41.22% |
| CNC230120C00060000 | 2021-10-06 1:21PM EDT | 60.00 | 11.20 | 12.80 | 13.50 | 0.00 | - | 10 | 106 | 38.05% |
| CNC230120C00062500 | 2021-10-14 9:48AM EDT | 62.50 | 10.30 | 11.40 | 12.50 | 0.00 | - | 3 | 152 | 38.72% |
| CNC230120C00065000 | 2021-10-13 9:34AM EDT | 65.00 | 8.60 | 10.20 | 10.50 | 0.00 | - | 3 | 213 | 35.54% |
| CNC230120C00067500 | 2021-10-15 2:49PM EDT | 67.50 | 9.20 | 8.90 | 9.90 | +1.70 | +22.67% | 8 | 133 | 36.98% |
| CNC230120C00070000 | 2021-10-15 11:08AM EDT | 70.00 | 7.39 | 6.70 | 8.80 | +1.09 | +17.30% | 1 | 125 | 36.38% |
| CNC230120C00072500 | 2021-10-11 3:48PM EDT | 72.50 | 6.40 | 5.40 | 9.10 | 0.00 | - | 1 | 17 | 40.28% |
| CNC230120C00075000 | 2021-10-11 3:48PM EDT | 75.00 | 5.60 | 6.20 | 6.80 | 0.00 | - | 1 | 141 | 35.06% |
| CNC230120C00077500 | 2021-09-13 12:00PM EDT | 77.50 | 4.72 | 4.20 | 4.90 | 0.00 | - | 1 | 103 | 30.80% |
| CNC230120C00080000 | 2021-10-13 10:18AM EDT | 80.00 | 3.90 | 4.60 | 5.30 | 0.00 | - | 1 | 176 | 34.42% |
| CNC230120C00082500 | 2021-10-11 9:30AM EDT | 82.50 | 4.05 | 4.00 | 4.60 | 0.00 | - | 1 | 198 | 33.91% |
| CNC230120C00085000 | 2021-09-27 10:22AM EDT | 85.00 | 3.76 | 2.70 | 4.20 | 0.00 | - | 2 | 50 | 34.30% |
| CNC230120C00090000 | 2021-09-17 2:39PM EDT | 90.00 | 3.20 | 2.30 | 3.70 | 0.00 | - | 7 | 26 | 35.77% |
| CNC230120C00095000 | 2021-10-12 12:15PM EDT | 95.00 | 1.84 | 1.75 | 3.70 | 0.00 | - | 70 | 412 | 38.86% |
| CNC230120C00100000 | 2021-10-06 2:52PM EDT | 100.00 | 1.60 | 1.40 | 2.65 | 0.00 | - | 1 | 129 | 36.98% |
| CNC230120C00105000 | 2021-08-25 5:33PM EDT | 105.00 | 0.65 | 0.80 | 2.80 | 0.00 | - | 1 | 155 | 40.19% |
| CNC230120C00110000 | 2021-09-23 12:56PM EDT | 110.00 | 0.85 | 0.85 | 3.60 | 0.00 | - | 1 | 8 | 46.26% |
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 | 2021-08-25 5:33PM EDT | 27.50 | 1.75 | 0.00 | 4.10 | 0.00 | - | 6 | 8 | 68.53% |
| CNC230120P00030000 | 2021-08-25 12:45PM EDT | 30.00 | 0.85 | 0.45 | 5.00 | 0.00 | - | 1 | 7 | 68.99% |
| CNC230120P00035000 | 2021-10-08 2:43PM EDT | 35.00 | 1.18 | 0.25 | 1.20 | 0.00 | - | 1 | 5 | 44.51% |
| CNC230120P00037500 | 2021-10-12 12:15PM EDT | 37.50 | 1.39 | 1.20 | 1.80 | 0.00 | - | - | 98 | 45.83% |
| CNC230120P00040000 | 2021-10-08 2:43PM EDT | 40.00 | 1.91 | 1.55 | 2.35 | 0.00 | - | 1 | 14 | 45.73% |
| CNC230120P00042500 | 2021-10-08 10:27AM EDT | 42.50 | 2.40 | 1.90 | 2.35 | 0.00 | - | 2 | 12 | 41.53% |
| CNC230120P00045000 | 2021-10-08 10:34AM EDT | 45.00 | 2.90 | 2.40 | 2.75 | 0.00 | - | 2 | 39 | 39.97% |
| CNC230120P00047500 | 2021-10-13 10:13AM EDT | 47.50 | 4.15 | 2.95 | 3.40 | 0.00 | - | 20 | 66 | 39.53% |
| CNC230120P00050000 | 2021-10-15 11:59AM EDT | 50.00 | 3.80 | 3.70 | 4.00 | -0.85 | -18.28% | 4 | 323 | 38.43% |
| CNC230120P00052500 | 2021-10-15 3:03PM EDT | 52.50 | 4.50 | 4.10 | 4.70 | -0.70 | -13.46% | 14 | 81 | 37.48% |
| CNC230120P00055000 | 2021-10-11 2:53PM EDT | 55.00 | 5.90 | 5.20 | 5.60 | 0.00 | - | 3 | 240 | 37.06% |
| CNC230120P00057500 | 2021-10-15 12:04PM EDT | 57.50 | 6.30 | 6.00 | 6.50 | -0.60 | -8.70% | 3 | 135 | 36.28% |
| CNC230120P00060000 | 2021-10-15 12:02PM EDT | 60.00 | 7.30 | 7.20 | 8.20 | -0.70 | -8.75% | 3 | 98 | 38.15% |
| CNC230120P00062500 | 2021-10-15 12:23PM EDT | 62.50 | 8.60 | 8.30 | 8.70 | -0.60 | -6.52% | 2 | 30 | 35.24% |
| CNC230120P00065000 | 2021-10-15 12:33PM EDT | 65.00 | 9.80 | 9.30 | 11.20 | -0.80 | -7.55% | 2 | 109 | 39.13% |
| CNC230120P00067500 | 2021-10-08 2:49PM EDT | 67.50 | 11.70 | 10.70 | 11.80 | 0.00 | - | 1 | 30 | 36.04% |
| CNC230120P00070000 | 2021-09-08 3:11PM EDT | 70.00 | 13.40 | 11.40 | 15.00 | 0.00 | - | 1 | 54 | 41.60% |
| CNC230120P00072500 | 2021-08-19 3:50PM EDT | 72.50 | 13.42 | 13.50 | 15.50 | 0.00 | - | - | 3 | 37.66% |
| CNC230120P00075000 | 2021-09-13 9:46AM EDT | 75.00 | 18.70 | 16.10 | 18.00 | 0.00 | - | 1 | 4 | 40.31% |
| CNC230120P00080000 | 2021-09-29 12:00PM EDT | 80.00 | 20.60 | 17.50 | 19.60 | 0.00 | - | 5 | 1 | 33.09% |
| CNC230120P00090000 | 2021-08-25 5:33PM EDT | 90.00 | 24.50 | 28.40 | 30.60 | 0.00 | - | - | 1 | 44.34% |
© 2021 Verizon Media. Todos los derechos reservados.
