Mercados españoles cerrados
IBEX 35
8.244,10 +137,70 (+1,70%) Euro Stoxx 50
3.533,17 +96,88 (+2,82%) Dólar/Euro
1,0559 +0,0034 (+0,33%) Petróleo Brent
112,62 +2,57 (+2,34%) Oro
1.828,10 -1,70 (-0,09%) BTC-EUR
19.959,51 -204,32 (-1,01%)
Centene Corporation (CNC)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:05PM EDT
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 12:02PM EDT | 27.50 | 57.09 | 53.80 | 57.50 | 0.00 | - | 4 | 4 | 71.78% |
| CNC230120C00030000 | 2022-01-07 4:36PM EDT | 30.00 | 47.60 | 50.00 | 53.60 | 0.00 | - | 1 | 26 | 82.23% |
| CNC230120C00032500 | 2021-11-29 11:00AM EDT | 32.50 | 42.00 | 50.50 | 54.50 | 0.00 | - | 5 | 5 | 101.34% |
| CNC230120C00035000 | 2021-11-10 7:51AM EDT | 35.00 | 39.40 | 42.10 | 46.90 | 0.00 | - | 2 | 1 | 0.00% |
| CNC230120C00037500 | 2021-11-10 7:51AM EDT | 37.50 | 37.05 | 39.50 | 44.50 | 0.00 | - | 5 | 5 | 0.00% |
| CNC230120C00040000 | 2022-03-11 4:36PM EDT | 40.00 | 44.60 | 47.90 | 51.10 | 0.00 | - | 5 | 14 | 125.49% |
| CNC230120C00042500 | 2022-05-26 11:11AM EDT | 42.50 | 40.70 | 39.00 | 43.80 | 0.00 | - | 1 | 1 | 61.87% |
| CNC230120C00045000 | 2022-03-25 1:59PM EDT | 45.00 | 41.70 | 39.20 | 43.00 | 0.00 | - | 1 | 8 | 81.80% |
| CNC230120C00047500 | 2021-11-19 10:38AM EDT | 47.50 | 29.65 | 36.00 | 39.40 | 0.00 | - | 2 | 8 | 67.90% |
| CNC230120C00050000 | 2022-05-25 11:43AM EDT | 50.00 | 36.66 | 33.20 | 34.60 | 0.00 | - | 1 | 23 | 57.15% |
| CNC230120C00052500 | 2022-03-30 9:59AM EDT | 52.50 | 34.90 | 28.70 | 32.50 | 0.00 | - | 1 | 2 | 56.58% |
| CNC230120C00055000 | 2022-02-04 4:52PM EDT | 55.00 | 28.95 | 31.50 | 34.80 | 0.00 | - | 4 | 23 | 75.22% |
| CNC230120C00057500 | 2022-05-24 2:05PM EDT | 57.50 | 30.70 | 26.50 | 30.10 | 0.00 | - | 1 | 16 | 54.11% |
| CNC230120C00060000 | 2022-06-23 10:07AM EDT | 60.00 | 26.48 | 25.20 | 25.80 | 0.00 | - | 10 | 81 | 49.71% |
| CNC230120C00062500 | 2022-04-13 9:57AM EDT | 62.50 | 26.45 | 23.10 | 23.70 | 0.00 | - | 3 | 80 | 48.00% |
| CNC230120C00065000 | 2022-06-17 11:30AM EDT | 65.00 | 16.50 | 21.00 | 21.60 | 0.00 | - | 1 | 157 | 46.07% |
| CNC230120C00067500 | 2022-05-16 9:35AM EDT | 67.50 | 20.05 | 0.00 | 0.00 | 0.00 | - | 5 | 112 | 0.00% |
| CNC230120C00070000 | 2022-05-02 12:39PM EDT | 70.00 | 15.50 | 16.10 | 16.90 | 0.00 | - | 1 | 206 | 39.01% |
| CNC230120C00072500 | 2022-04-22 10:03AM EDT | 72.50 | 18.32 | 17.80 | 18.20 | 0.00 | - | 1 | 49 | 51.68% |
| CNC230120C00075000 | 2022-06-17 2:45PM EDT | 75.00 | 10.30 | 13.60 | 13.90 | 0.00 | - | 1 | 194 | 39.48% |
| CNC230120C00077500 | 2022-06-17 2:45PM EDT | 77.50 | 8.90 | 12.00 | 12.30 | 0.00 | - | 33 | 315 | 38.54% |
| CNC230120C00080000 | 2022-06-23 10:07AM EDT | 80.00 | 11.48 | 10.40 | 10.80 | 0.00 | - | 10 | 375 | 37.64% |
| CNC230120C00082500 | 2022-06-23 12:35PM EDT | 82.50 | 9.70 | 9.10 | 9.50 | 0.00 | - | 4 | 512 | 37.16% |
| CNC230120C00085000 | 2022-06-23 12:35PM EDT | 85.00 | 8.40 | 7.80 | 8.20 | 0.00 | - | 56 | 260 | 36.27% |
| CNC230120C00087500 | 2022-06-23 12:35PM EDT | 87.50 | 7.20 | 6.60 | 7.00 | 0.00 | - | 2 | 91 | 35.37% |
| CNC230120C00090000 | 2022-06-24 10:54AM EDT | 90.00 | 5.50 | 5.60 | 5.90 | -0.70 | -11.29% | 7 | 346 | 34.46% |
| CNC230120C00092500 | 2022-06-23 12:35PM EDT | 92.50 | 5.20 | 4.70 | 5.00 | 0.00 | - | 4 | 105 | 33.94% |
| CNC230120C00095000 | 2022-06-24 11:11AM EDT | 95.00 | 3.95 | 3.80 | 4.20 | -0.45 | -10.23% | 216 | 524 | 33.44% |
| CNC230120C00097500 | 2022-06-22 12:53PM EDT | 97.50 | 3.10 | 3.10 | 3.70 | 0.00 | - | 150 | 219 | 33.86% |
| CNC230120C00100000 | 2022-06-23 1:19PM EDT | 100.00 | 3.00 | 2.55 | 2.90 | 0.00 | - | 1 | 172 | 32.54% |
| CNC230120C00105000 | 2022-06-13 11:17AM EDT | 105.00 | 1.35 | 1.65 | 2.10 | 0.00 | - | 10 | 494 | 32.65% |
| CNC230120C00110000 | 2022-06-14 1:02PM EDT | 110.00 | 0.85 | 0.95 | 1.40 | 0.00 | - | 1 | 562 | 32.02% |
| CNC230120C00115000 | 2022-06-21 2:55PM EDT | 115.00 | 0.70 | 0.45 | 0.95 | 0.00 | - | 2 | 3 | 31.80% |
| CNC230120C00120000 | 2022-05-06 9:41AM EDT | 120.00 | 1.20 | 0.50 | 0.85 | 0.00 | - | 5 | 11 | 33.77% |
| CNC230120C00125000 | 2022-03-03 3:12PM EDT | 125.00 | 1.50 | 0.80 | 1.10 | 0.00 | - | 1 | 60 | 38.75% |
| CNC230120C00130000 | 2022-04-13 1:45PM EDT | 130.00 | 0.65 | 0.35 | 0.80 | 0.00 | - | 2 | 2 | 38.43% |
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 | 2022-01-27 2:40PM EDT | 27.50 | 0.35 | 0.05 | 0.45 | 0.00 | - | 1 | 13 | 74.41% |
| CNC230120P00030000 | 2022-03-16 9:36AM EDT | 30.00 | 0.20 | 0.10 | 0.75 | 0.00 | - | 1 | 12 | 75.68% |
| CNC230120P00032500 | 2022-03-24 11:10AM EDT | 32.50 | 0.25 | 0.05 | 0.50 | 0.00 | - | - | 1 | 64.94% |
| CNC230120P00035000 | 2022-06-17 1:48PM EDT | 35.00 | 0.35 | 0.10 | 0.35 | 0.00 | - | 2 | 9 | 58.30% |
| CNC230120P00037500 | 2022-06-15 12:57PM EDT | 37.50 | 0.35 | 0.10 | 0.45 | 0.00 | - | 1 | 102 | 55.86% |
| CNC230120P00040000 | 2022-06-17 1:48PM EDT | 40.00 | 0.50 | 0.20 | 0.55 | 0.00 | - | 2 | 29 | 54.79% |
| CNC230120P00042500 | 2022-05-10 11:48AM EDT | 42.50 | 0.70 | 0.40 | 0.75 | 0.00 | - | 2 | 18 | 55.27% |
| CNC230120P00045000 | 2022-04-19 10:58AM EDT | 45.00 | 0.55 | 0.60 | 1.00 | 0.00 | - | 2 | 31 | 55.10% |
| CNC230120P00047500 | 2022-06-22 10:42AM EDT | 47.50 | 0.57 | 0.15 | 0.70 | 0.00 | - | 1 | 31 | 49.41% |
| CNC230120P00050000 | 2022-06-22 10:42AM EDT | 50.00 | 0.72 | 0.60 | 0.80 | 0.00 | - | 1 | 331 | 47.05% |
| CNC230120P00052500 | 2022-06-15 3:34PM EDT | 52.50 | 1.25 | 0.65 | 1.05 | 0.00 | - | 2 | 125 | 46.44% |
| CNC230120P00055000 | 2022-06-21 2:08PM EDT | 55.00 | 1.17 | 0.75 | 1.20 | 0.00 | - | 1 | 394 | 44.26% |
| CNC230120P00057500 | 2022-06-24 11:11AM EDT | 57.50 | 1.30 | 1.10 | 1.40 | -0.05 | -3.70% | 492 | 156 | 42.43% |
| CNC230120P00060000 | 2022-06-22 3:37PM EDT | 60.00 | 1.65 | 1.40 | 1.70 | 0.00 | - | 4 | 733 | 41.21% |
| CNC230120P00062500 | 2022-06-23 1:29PM EDT | 62.50 | 1.85 | 1.75 | 1.95 | 0.00 | - | 12 | 97 | 39.28% |
| CNC230120P00065000 | 2022-06-23 12:56PM EDT | 65.00 | 2.25 | 2.10 | 2.75 | 0.00 | - | 19 | 408 | 40.67% |
| CNC230120P00067500 | 2022-06-22 2:04PM EDT | 67.50 | 2.95 | 2.60 | 2.85 | 0.00 | - | 1 | 115 | 37.22% |
| CNC230120P00070000 | 2022-06-24 11:11AM EDT | 70.00 | 3.50 | 3.10 | 3.40 | -0.14 | -3.85% | 277 | 519 | 36.16% |
| CNC230120P00072500 | 2022-06-16 3:20PM EDT | 72.50 | 6.20 | 3.80 | 4.10 | 0.00 | - | 5 | 309 | 35.45% |
| CNC230120P00075000 | 2022-06-21 2:39PM EDT | 75.00 | 5.21 | 4.50 | 4.80 | 0.00 | - | 16 | 1,192 | 34.30% |
| CNC230120P00077500 | 2022-06-24 2:10PM EDT | 77.50 | 5.60 | 5.40 | 5.70 | +0.10 | +1.82% | 20 | 276 | 33.63% |
| CNC230120P00080000 | 2022-06-22 10:17AM EDT | 80.00 | 7.30 | 6.30 | 6.70 | 0.00 | - | 14 | 908 | 32.91% |
| CNC230120P00082500 | 2022-06-24 11:11AM EDT | 82.50 | 8.00 | 7.30 | 7.90 | -0.20 | -2.44% | 204 | 122 | 32.54% |
| CNC230120P00085000 | 2022-06-17 3:03PM EDT | 85.00 | 12.00 | 8.60 | 9.00 | 0.00 | - | 5 | 240 | 31.31% |
| CNC230120P00087500 | 2022-06-23 1:27PM EDT | 87.50 | 10.10 | 9.90 | 10.30 | 0.00 | - | 1 | 211 | 30.39% |
| CNC230120P00090000 | 2022-06-23 9:59AM EDT | 90.00 | 11.10 | 11.40 | 11.80 | 0.00 | - | 1 | 107 | 29.79% |
| CNC230120P00092500 | 2022-04-18 12:04AM EDT | 92.50 | 12.30 | 13.20 | 13.80 | 0.00 | - | - | 8 | 30.82% |
| CNC230120P00095000 | 2022-04-25 12:07PM EDT | 95.00 | 15.90 | 13.80 | 14.70 | 0.00 | - | 9 | 29 | 26.51% |
| CNC230120P00105000 | 2022-04-18 11:08AM EDT | 105.00 | 21.50 | 22.80 | 24.30 | 0.00 | - | - | 1 | 33.52% |
© 2022 Yahoo. Todos los derechos reservados.
