Mercados españoles cerrados
IBEX 35
8.694,70 -119,90 (-1,36%) Euro Stoxx 50
4.229,56 -70,05 (-1,63%) Dólar/Euro
1,1348 +0,0031 (+0,27%) Petróleo Brent
87,78 -0,60 (-0,68%) Oro
1.836,10 -6,50 (-0,35%) BTC-EUR
31.037,36 -3.056,98 (-8,97%)
Centene Corporation (CNC)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:02PM 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 | 2021-12-15 10:01AM EST | 27.50 | 55.00 | 51.30 | 55.20 | 0.00 | - | 1 | 0 | 102.97% |
| CNC230120C00030000 | 2022-01-07 3:36PM EST | 30.00 | 47.60 | 45.70 | 49.80 | 0.00 | - | 1 | 26 | 58.47% |
| CNC230120C00032500 | 2021-11-29 10:00AM EST | 32.50 | 42.00 | 50.50 | 54.50 | 0.00 | - | 5 | 5 | 123.01% |
| CNC230120C00035000 | 2021-11-10 6:51AM EST | 35.00 | 39.40 | 42.10 | 46.90 | 0.00 | - | 2 | 1 | 71.00% |
| CNC230120C00037500 | 2021-11-10 6:51AM EST | 37.50 | 37.05 | 39.50 | 44.50 | 0.00 | - | 5 | 5 | 65.85% |
| CNC230120C00040000 | 2022-01-07 11:54AM EST | 40.00 | 38.10 | 37.60 | 39.70 | 0.00 | - | 2 | 14 | 53.27% |
| CNC230120C00042500 | 2021-12-17 10:55AM EST | 42.50 | 42.77 | 37.10 | 38.90 | 0.00 | - | 1 | 1 | 64.04% |
| CNC230120C00045000 | 2021-12-10 10:05AM EST | 45.00 | 35.00 | 31.40 | 35.20 | 0.00 | - | 10 | 8 | 57.31% |
| CNC230120C00047500 | 2021-11-19 9:38AM EST | 47.50 | 29.65 | 36.00 | 39.40 | 0.00 | - | 2 | 8 | 81.79% |
| CNC230120C00050000 | 2022-01-10 12:42PM EST | 50.00 | 29.30 | 29.30 | 30.80 | 0.00 | - | 10 | 88 | 52.50% |
| CNC230120C00052500 | 2022-01-11 9:48AM EST | 52.50 | 27.90 | 26.70 | 28.30 | 0.00 | - | 1 | 2 | 48.39% |
| CNC230120C00055000 | 2021-11-10 6:51AM EST | 55.00 | 13.60 | 25.60 | 28.50 | 0.00 | - | 8 | 27 | 50.81% |
| CNC230120C00057500 | 2022-01-19 11:33AM EST | 57.50 | 24.60 | 23.20 | 24.60 | 0.00 | - | 1 | 22 | 46.90% |
| CNC230120C00060000 | 2022-01-21 1:52PM EST | 60.00 | 22.40 | 21.60 | 22.40 | -0.27 | -1.19% | 4 | 89 | 44.21% |
| CNC230120C00062500 | 2022-01-10 10:38AM EST | 62.50 | 19.00 | 19.80 | 20.90 | 0.00 | - | 1 | 80 | 44.40% |
| CNC230120C00065000 | 2022-01-11 1:58PM EST | 65.00 | 19.70 | 18.20 | 18.90 | 0.00 | - | 1 | 176 | 42.27% |
| CNC230120C00067500 | 2022-01-21 2:13PM EST | 67.50 | 17.20 | 16.60 | 17.40 | -2.88 | -14.34% | 3 | 109 | 41.89% |
| CNC230120C00070000 | 2022-01-21 9:40AM EST | 70.00 | 16.70 | 15.10 | 15.80 | +1.53 | +10.09% | 1 | 200 | 40.87% |
| CNC230120C00072500 | 2022-01-21 2:13PM EST | 72.50 | 14.20 | 13.70 | 14.40 | -2.00 | -12.35% | 3 | 48 | 40.32% |
| CNC230120C00075000 | 2022-01-14 10:41AM EST | 75.00 | 13.62 | 12.00 | 13.10 | 0.00 | - | 2 | 147 | 39.85% |
| CNC230120C00077500 | 2022-01-21 3:27PM EST | 77.50 | 11.27 | 11.00 | 11.80 | -0.87 | -7.17% | 4 | 54 | 39.12% |
| CNC230120C00080000 | 2022-01-21 3:27PM EST | 80.00 | 10.17 | 10.00 | 10.60 | -0.43 | -4.06% | 31 | 286 | 38.49% |
| CNC230120C00082500 | 2022-01-21 9:42AM EST | 82.50 | 10.10 | 8.70 | 9.80 | +0.70 | +7.45% | 8 | 215 | 38.91% |
| CNC230120C00085000 | 2022-01-19 1:27PM EST | 85.00 | 8.30 | 7.80 | 8.60 | 0.00 | - | 1 | 192 | 37.79% |
| CNC230120C00087500 | 2022-01-20 9:48AM EST | 87.50 | 7.84 | 7.00 | 7.70 | 0.00 | - | 18 | 40 | 37.42% |
| CNC230120C00090000 | 2022-01-14 3:59PM EST | 90.00 | 7.70 | 6.20 | 6.90 | 0.00 | - | 3 | 72 | 37.14% |
| CNC230120C00092500 | 2022-01-06 2:01PM EST | 92.50 | 4.90 | 5.50 | 6.20 | 0.00 | - | - | 32 | 36.98% |
| CNC230120C00095000 | 2022-01-20 3:55PM EST | 95.00 | 5.40 | 4.80 | 5.60 | 0.00 | - | 20 | 486 | 36.97% |
| CNC230120C00100000 | 2022-01-18 12:06PM EST | 100.00 | 4.20 | 3.60 | 4.30 | 0.00 | - | 4 | 67 | 35.97% |
| CNC230120C00105000 | 2021-12-21 1:22PM EST | 105.00 | 4.90 | 2.80 | 3.50 | 0.00 | - | 253 | 267 | 36.10% |
| CNC230120C00110000 | 2022-01-03 9:32AM EST | 110.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CNC230120C00120000 | 2022-01-07 2:45PM EST | 120.00 | 2.76 | 1.25 | 1.65 | 0.00 | - | 1 | 1 | 35.08% |
| CNC230120C00125000 | 2022-01-06 2:56PM EST | 125.00 | 1.55 | 0.35 | 1.60 | 0.00 | - | - | 20 | 36.93% |
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 | 2021-11-04 12:15PM EST | 27.50 | 0.25 | 0.00 | 4.90 | 0.00 | - | 5 | 13 | 90.41% |
| CNC230120P00030000 | 2022-01-21 3:50PM EST | 30.00 | 0.45 | 0.20 | 1.50 | -0.40 | -47.06% | 7 | 7 | 62.94% |
| CNC230120P00035000 | 2021-12-21 1:23PM EST | 35.00 | 0.77 | 0.35 | 1.00 | 0.00 | - | 1 | 6 | 51.05% |
| CNC230120P00037500 | 2021-12-15 9:30AM EST | 37.50 | 1.00 | 0.35 | 0.90 | 0.00 | - | 1 | 110 | 50.39% |
| CNC230120P00040000 | 2021-12-22 1:28PM EST | 40.00 | 0.79 | 0.70 | 1.35 | 0.00 | - | 1 | 22 | 51.66% |
| CNC230120P00042500 | 2021-12-16 3:58PM EST | 42.50 | 1.10 | 0.80 | 1.10 | 0.00 | - | 2 | 16 | 45.14% |
| CNC230120P00045000 | 2022-01-18 3:30PM EST | 45.00 | 1.32 | 1.15 | 1.60 | 0.00 | - | 10 | 42 | 46.22% |
| CNC230120P00047500 | 2021-12-30 3:32PM EST | 47.50 | 1.30 | 1.50 | 1.95 | 0.00 | - | 1 | 30 | 45.29% |
| CNC230120P00050000 | 2022-01-18 3:32PM EST | 50.00 | 1.96 | 1.85 | 2.30 | 0.00 | - | 10 | 344 | 44.03% |
| CNC230120P00052500 | 2022-01-19 9:55AM EST | 52.50 | 2.50 | 2.25 | 2.75 | 0.00 | - | 2 | 126 | 43.15% |
| CNC230120P00055000 | 2022-01-19 3:05PM EST | 55.00 | 2.85 | 2.75 | 3.20 | 0.00 | - | 4 | 400 | 41.98% |
| CNC230120P00057500 | 2022-01-19 9:55AM EST | 57.50 | 3.50 | 3.40 | 4.00 | 0.00 | - | 2 | 172 | 42.31% |
| CNC230120P00060000 | 2022-01-21 9:59AM EST | 60.00 | 4.10 | 4.00 | 4.60 | +0.50 | +13.89% | 2 | 160 | 41.27% |
| CNC230120P00062500 | 2022-01-19 9:55AM EST | 62.50 | 4.60 | 4.70 | 5.30 | 0.00 | - | 2 | 112 | 40.41% |
| CNC230120P00065000 | 2022-01-21 2:03PM EST | 65.00 | 5.59 | 5.50 | 6.00 | +0.29 | +5.47% | 3 | 187 | 39.28% |
| CNC230120P00067500 | 2022-01-20 3:37PM EST | 67.50 | 5.80 | 6.40 | 7.40 | 0.00 | - | 16 | 99 | 40.56% |
| CNC230120P00070000 | 2022-01-21 9:56AM EST | 70.00 | 6.90 | 7.30 | 7.90 | +0.20 | +2.99% | 12 | 98 | 38.17% |
| CNC230120P00072500 | 2022-01-20 2:37PM EST | 72.50 | 7.50 | 8.40 | 9.00 | 0.00 | - | 10 | 149 | 37.71% |
| CNC230120P00075000 | 2022-01-21 9:47AM EST | 75.00 | 8.80 | 9.50 | 10.10 | +0.40 | +4.76% | 7 | 246 | 36.98% |
| CNC230120P00077500 | 2022-01-20 11:04AM EST | 77.50 | 10.00 | 10.60 | 11.40 | +0.10 | +1.01% | 5 | 85 | 36.64% |
| CNC230120P00080000 | 2022-01-13 2:17PM EST | 80.00 | 11.50 | 12.10 | 12.70 | +0.70 | +6.48% | 3 | 95 | 36.03% |
| CNC230120P00082500 | 2022-01-13 2:02PM EST | 82.50 | 12.00 | 13.40 | 14.20 | 0.00 | - | 2 | 46 | 35.82% |
| CNC230120P00085000 | 2022-01-03 10:51AM EST | 85.00 | 12.90 | 15.00 | 15.60 | 0.00 | - | 2 | 15 | 35.01% |
| CNC230120P00087500 | 2022-01-03 11:30AM EST | 87.50 | 14.40 | 16.60 | 17.20 | 0.00 | - | 29 | 27 | 34.60% |
| CNC230120P00090000 | 2021-12-27 3:31PM EST | 90.00 | 15.20 | 17.80 | 20.00 | 0.00 | - | 1 | 4 | 37.97% |
| CNC230120P00095000 | 2022-01-10 10:24AM EST | 95.00 | 22.50 | 21.60 | 23.60 | 0.00 | - | 10 | 17 | 37.49% |
© 2022 Yahoo. Todos los derechos reservados.
