Mercados españoles cerrados
S&P 500
4.108,90 -27,58 (-0,67%) Nasdaq
11.909,20 -97,75 (-0,81%) NIKKEI 225
27.693,65 +184,19 (+0,67%) Dólar/Euro
1,0723 -0,0074 (-0,69%) Petróleo Brent
80,37 +0,43 (+0,54%) BTC-EUR
21.436,19 -255,33 (-1,18%)
Centene Corporation (CNC)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:27PM EST. Mercado abierto.
Llamadaspara17 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC230317C00055000 | 2023-01-25 9:50AM EST | 55.00 | 22.29 | 16.20 | 16.60 | 0.00 | - | - | 1 | 61.77% |
| CNC230317C00060000 | 2022-11-23 12:20PM EST | 60.00 | 24.53 | 22.30 | 23.00 | 0.00 | - | 1 | 1 | 197.83% |
| CNC230317C00065000 | 2022-11-28 3:32PM EST | 65.00 | 21.77 | 17.60 | 18.30 | 0.00 | - | - | 1 | 168.62% |
| CNC230317C00067500 | 2023-02-06 10:35AM EST | 67.50 | 5.30 | 5.10 | 5.40 | -12.00 | -69.36% | 10 | 11 | 38.97% |
| CNC230317C00070000 | 2023-02-06 12:07PM EST | 70.00 | 3.62 | 3.50 | 3.70 | -0.88 | -19.56% | 16 | 55 | 35.77% |
| CNC230317C00072500 | 2023-02-06 9:49AM EST | 72.50 | 2.40 | 2.20 | 2.35 | +0.05 | +2.13% | 4 | 10 | 33.39% |
| CNC230317C00075000 | 2023-02-06 11:28AM EST | 75.00 | 1.30 | 1.25 | 1.35 | -0.25 | -16.13% | 4 | 63 | 31.37% |
| CNC230317C00077500 | 2023-02-06 11:31AM EST | 77.50 | 0.70 | 0.65 | 0.85 | -0.06 | -7.89% | 12 | 139 | 32.13% |
| CNC230317C00080000 | 2023-02-06 9:32AM EST | 80.00 | 0.41 | 0.35 | 0.50 | -0.04 | -8.89% | 3 | 1,137 | 32.35% |
| CNC230317C00082500 | 2023-02-06 9:31AM EST | 82.50 | 0.36 | 0.15 | 0.30 | +0.05 | +16.13% | 3 | 528 | 33.01% |
| CNC230317C00085000 | 2023-02-03 12:05PM EST | 85.00 | 0.17 | 0.05 | 0.35 | 0.00 | - | 2 | 9,274 | 39.06% |
| CNC230317C00087500 | 2023-01-31 3:25PM EST | 87.50 | 0.30 | 0.05 | 0.30 | 0.00 | - | 4 | 642 | 42.04% |
| CNC230317C00090000 | 2023-01-25 10:03AM EST | 90.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | 2 | 563 | 64.50% |
| CNC230317C00092500 | 2022-12-30 3:47PM EST | 92.50 | 1.10 | 0.05 | 1.50 | 0.00 | - | 1 | 154 | 62.74% |
| CNC230317C00095000 | 2023-01-23 3:35PM EST | 95.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 152 | 56.49% |
| CNC230317C00097500 | 2023-01-24 11:13AM EST | 97.50 | 0.14 | 0.00 | 0.15 | 0.00 | - | 8 | 474 | 50.78% |
| CNC230317C00100000 | 2023-01-05 11:17AM EST | 100.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 5 | 274 | 58.98% |
| CNC230317C00105000 | 2023-01-23 10:17AM EST | 105.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 50 | 100 | 51.37% |
| CNC230317C00110000 | 2022-12-07 2:05PM EST | 110.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 1 | 519 | 76.90% |
| CNC230317C00115000 | 2022-08-23 9:33AM EST | 115.00 | 3.00 | 0.25 | 0.50 | 0.00 | - | 1 | 1 | 82.81% |
| CNC230317C00120000 | 2022-09-26 1:17PM EST | 120.00 | 0.45 | 0.30 | 0.50 | 0.00 | - | 101 | 88 | 89.45% |
| CNC230317C00135000 | 2022-08-29 11:36AM EST | 135.00 | 0.40 | 0.00 | 0.95 | 0.00 | - | 4 | 4 | 107.72% |
Ventaspara17 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC230317P00037500 | 2022-11-04 8:31AM EST | 37.50 | 0.30 | 0.00 | 0.25 | 0.00 | - | 21 | 21 | 94.53% |
| CNC230317P00040000 | 2023-02-02 9:32AM EST | 40.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 7 | 18 | 79.49% |
| CNC230317P00042500 | 2023-01-20 9:34AM EST | 42.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 75 | 67 | 67.97% |
| CNC230317P00045000 | 2023-01-20 9:32AM EST | 45.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 12 | 12 | 72.07% |
| CNC230317P00047500 | 2023-02-06 11:30AM EST | 47.50 | 0.12 | 0.05 | 0.15 | +0.02 | +20.00% | 1 | 18 | 60.35% |
| CNC230317P00055000 | 2023-01-30 3:50PM EST | 55.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 141 | 224 | 50.44% |
| CNC230317P00060000 | 2023-02-06 9:31AM EST | 60.00 | 0.47 | 0.40 | 0.55 | -0.01 | -2.08% | 1 | 621 | 42.58% |
| CNC230317P00065000 | 2023-02-06 9:32AM EST | 65.00 | 1.00 | 0.95 | 1.10 | +0.05 | +5.26% | 3 | 1,214 | 35.47% |
| CNC230317P00067500 | 2023-02-06 11:54AM EST | 67.50 | 1.55 | 1.50 | 1.65 | +0.05 | +3.33% | 1 | 399 | 32.80% |
| CNC230317P00070000 | 2023-02-06 12:06PM EST | 70.00 | 2.40 | 2.35 | 2.45 | 0.00 | - | 5 | 689 | 30.15% |
| CNC230317P00072500 | 2023-02-06 12:06PM EST | 72.50 | 3.56 | 3.40 | 3.70 | +0.16 | +4.71% | 1 | 186 | 28.81% |
| CNC230317P00075000 | 2023-02-06 10:25AM EST | 75.00 | 5.10 | 5.00 | 5.30 | +0.65 | +14.61% | 1 | 223 | 27.37% |
| CNC230317P00077500 | 2023-01-31 1:40PM EST | 77.50 | 3.80 | 7.00 | 7.30 | 0.00 | - | 5 | 110 | 27.05% |
| CNC230317P00080000 | 2023-01-27 3:05PM EST | 80.00 | 5.78 | 9.20 | 9.50 | 0.00 | - | 1 | 399 | 26.27% |
| CNC230317P00082500 | 2023-01-04 10:52AM EST | 82.50 | 5.62 | 10.00 | 10.30 | 0.00 | - | 2 | 179 | 0.00% |
| CNC230317P00085000 | 2023-01-18 12:11PM EST | 85.00 | 9.78 | 14.00 | 14.40 | 0.00 | - | 1 | 1,115 | 31.69% |
| CNC230317P00087500 | 2023-01-31 3:25PM EST | 87.50 | 11.50 | 16.50 | 16.90 | 0.00 | - | 4 | 210 | 35.65% |
| CNC230317P00090000 | 2022-12-12 3:49PM EST | 90.00 | 6.38 | 11.50 | 12.00 | 0.00 | - | 720 | 523 | 0.00% |
| CNC230317P00092500 | 2022-11-09 11:26AM EST | 92.50 | 10.60 | 8.00 | 8.20 | 0.00 | - | 10 | 64 | 0.00% |
| CNC230317P00095000 | 2023-01-17 3:03PM EST | 95.00 | 18.40 | 23.80 | 24.40 | 0.00 | - | 380 | 215 | 46.39% |
| CNC230317P00097500 | 2022-10-25 8:47AM EST | 97.50 | 17.50 | 14.10 | 14.70 | 0.00 | - | 1 | 14 | 0.00% |
| CNC230317P00100000 | 2023-01-18 1:35PM EST | 100.00 | 24.30 | 28.90 | 29.40 | 0.00 | - | 100 | 0 | 52.83% |
© 2023 Yahoo. Todos los derechos reservados.
