Mercados españoles cerrados en 1 hr 37 mins
IBEX 35
7.328,80 +28,70 (+0,39%) Euro Stoxx 50
3.286,13 +7,09 (+0,22%) Dólar/Euro
0,9769 -0,0050 (-0,51%) Petróleo Brent
88,71 +0,22 (+0,25%) Oro
1.677,20 +8,60 (+0,52%) BTC-EUR
19.830,60 +201,11 (+1,02%)
Centene Corporation (CNC)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:53AM EDT. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC230317C00060000 | 2022-09-20 3:27PM EDT | 60.00 | 26.05 | 21.40 | 22.40 | 0.00 | - | - | 1 | 52.99% |
| CNC230317C00070000 | 2022-09-23 10:07AM EDT | 70.00 | 13.38 | 13.60 | 14.50 | 0.00 | - | 2 | 0 | 47.47% |
| CNC230317C00080000 | 2022-09-29 12:51PM EDT | 80.00 | 7.20 | 7.40 | 8.30 | 0.00 | - | 18 | 54 | 41.64% |
| CNC230317C00082500 | 2022-09-26 2:17PM EDT | 82.50 | 6.30 | 6.30 | 6.90 | 0.00 | - | 5 | 36 | 39.76% |
| CNC230317C00085000 | 2022-09-29 12:51PM EDT | 85.00 | 5.00 | 5.20 | 6.70 | 0.00 | - | 13 | 39 | 43.04% |
| CNC230317C00087500 | 2022-09-29 3:25PM EDT | 87.50 | 4.10 | 4.10 | 5.00 | 0.00 | - | 3 | 6 | 38.73% |
| CNC230317C00090000 | 2022-09-30 9:31AM EDT | 90.00 | 3.61 | 3.50 | 3.90 | -0.09 | -2.43% | 1 | 34 | 36.68% |
| CNC230317C00092500 | 2022-09-27 9:55AM EDT | 92.50 | 2.95 | 2.90 | 3.20 | 0.00 | - | 9 | 91 | 36.10% |
| CNC230317C00095000 | 2022-09-29 9:52AM EDT | 95.00 | 2.23 | 2.25 | 3.30 | 0.00 | - | 1 | 70 | 39.50% |
| CNC230317C00097500 | 2022-09-28 12:25PM EDT | 97.50 | 1.95 | 1.85 | 2.80 | 0.00 | - | 43 | 263 | 39.33% |
| CNC230317C00100000 | 2022-09-28 2:46PM EDT | 100.00 | 1.50 | 1.50 | 2.25 | 0.00 | - | 5 | 204 | 38.44% |
| CNC230317C00105000 | 2022-08-29 11:05AM EDT | 105.00 | 3.80 | 0.90 | 1.10 | 0.00 | - | 50 | 114 | 34.30% |
| CNC230317C00110000 | 2022-09-19 3:55PM EDT | 110.00 | 1.18 | 0.25 | 0.95 | 0.00 | - | 8 | 519 | 36.57% |
| CNC230317C00115000 | 2022-08-23 10:33AM EDT | 115.00 | 3.00 | 0.25 | 0.50 | 0.00 | - | 1 | 1 | 34.55% |
| CNC230317C00120000 | 2022-09-26 2:17PM EDT | 120.00 | 0.45 | 0.15 | 0.75 | 0.00 | - | 101 | 88 | 40.80% |
| CNC230317C00135000 | 2022-08-29 12:36PM EDT | 135.00 | 0.40 | 0.00 | 0.95 | 0.00 | - | 4 | 4 | 51.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC230317P00055000 | 2022-09-29 12:39PM EDT | 55.00 | 1.40 | 1.15 | 1.45 | 0.00 | - | 2 | 70 | 47.78% |
| CNC230317P00060000 | 2022-09-27 2:56PM EDT | 60.00 | 1.95 | 1.75 | 2.20 | 0.00 | - | 1 | 588 | 45.37% |
| CNC230317P00065000 | 2022-09-28 3:05PM EDT | 65.00 | 2.85 | 2.50 | 3.40 | 0.00 | - | 32 | 1,185 | 44.19% |
| CNC230317P00070000 | 2022-09-28 12:17PM EDT | 70.00 | 4.00 | 3.70 | 4.30 | 0.00 | - | 22 | 1,031 | 39.30% |
| CNC230317P00075000 | 2022-09-28 3:31PM EDT | 75.00 | 5.61 | 5.30 | 5.80 | 0.00 | - | 3 | 15 | 36.06% |
| CNC230317P00077500 | 2022-09-28 3:59PM EDT | 77.50 | 6.70 | 6.30 | 6.80 | 0.00 | - | 1 | 18 | 34.90% |
| CNC230317P00080000 | 2022-09-29 3:53PM EDT | 80.00 | 8.20 | 7.40 | 8.00 | 0.00 | - | 2 | 265 | 34.10% |
| CNC230317P00082500 | 2022-09-29 12:17PM EDT | 82.50 | 9.40 | 8.60 | 9.70 | 0.00 | - | 1 | 12 | 35.04% |
| CNC230317P00085000 | 2022-09-29 3:28PM EDT | 85.00 | 11.10 | 10.10 | 11.00 | 0.00 | - | 6 | 993 | 33.51% |
| CNC230317P00087500 | 2022-09-19 2:34PM EDT | 87.50 | 8.40 | 11.70 | 12.40 | 0.00 | - | 100 | 434 | 31.79% |
| CNC230317P00090000 | 2022-09-23 2:45PM EDT | 90.00 | 14.34 | 13.50 | 14.30 | 0.00 | - | 16 | 77 | 31.97% |
| CNC230317P00092500 | 2022-09-08 1:25PM EDT | 92.50 | 8.10 | 15.10 | 16.40 | 0.00 | - | 1 | 54 | 32.76% |
| CNC230317P00095000 | 2022-09-22 1:53PM EDT | 95.00 | 16.77 | 16.40 | 19.50 | 0.00 | - | 2 | 228 | 38.92% |
| CNC230317P00097500 | 2022-09-26 10:32AM EDT | 97.50 | 19.21 | 18.70 | 21.60 | 0.00 | - | 1 | 14 | 39.31% |
| CNC230317P00100000 | 2022-09-15 11:31AM EDT | 100.00 | 15.90 | 21.50 | 23.20 | 0.00 | - | 115 | 115 | 36.11% |
© 2022 Yahoo. Todos los derechos reservados.
