Mercados españoles cerrados
S&P 500
4.115,43 -21,05 (-0,51%) Nasdaq
11.940,48 -66,47 (-0,55%) NIKKEI 225
27.693,65 +184,19 (+0,67%) Dólar/Euro
1,0726 -0,0071 (-0,65%) Petróleo Brent
80,38 +0,44 (+0,55%) BTC-EUR
21.430,89 -285,39 (-1,31%)
Centene Corporation (CNC)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:46AM EST. Mercado abierto.
Llamadaspara21 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC230421C00060000 | 2022-09-14 1:54PM EST | 60.00 | 26.30 | 17.80 | 18.30 | 0.00 | - | 1 | 1 | 101.66% |
| CNC230421C00070000 | 2023-02-06 9:38AM EST | 70.00 | 4.73 | 4.50 | 4.80 | -3.82 | -44.68% | 2 | 20 | 34.60% |
| CNC230421C00072500 | 2023-02-06 11:17AM EST | 72.50 | 3.30 | 3.10 | 3.40 | -0.85 | -20.48% | 2 | 27 | 32.47% |
| CNC230421C00075000 | 2023-02-06 11:15AM EST | 75.00 | 2.21 | 2.10 | 2.30 | -0.29 | -11.60% | 5 | 870 | 30.88% |
| CNC230421C00077500 | 2023-02-03 2:48PM EST | 77.50 | 1.63 | 1.30 | 1.55 | 0.00 | - | 20 | 216 | 30.27% |
| CNC230421C00080000 | 2023-02-06 9:57AM EST | 80.00 | 0.95 | 0.80 | 0.95 | -0.15 | -13.64% | 2 | 223 | 29.15% |
| CNC230421C00082500 | 2023-02-06 10:55AM EST | 82.50 | 0.56 | 0.50 | 0.65 | -0.11 | -16.42% | 2 | 203 | 29.64% |
| CNC230421C00085000 | 2023-02-03 1:17PM EST | 85.00 | 0.44 | 0.25 | 0.50 | 0.00 | - | 4 | 172 | 31.13% |
| CNC230421C00087500 | 2023-02-02 10:01AM EST | 87.50 | 0.35 | 0.10 | 0.30 | 0.00 | - | 34 | 139 | 30.62% |
| CNC230421C00090000 | 2023-02-03 12:48PM EST | 90.00 | 0.20 | 0.15 | 0.35 | 0.00 | - | 100 | 369 | 34.82% |
| CNC230421C00092500 | 2023-01-25 12:23PM EST | 92.50 | 0.30 | 0.05 | 0.30 | 0.00 | - | 1 | 23 | 36.57% |
| CNC230421C00095000 | 2022-12-30 3:47PM EST | 95.00 | 1.30 | 0.10 | 0.50 | 0.00 | - | 4 | 176 | 43.90% |
| CNC230421C00097500 | 2023-01-30 11:06AM EST | 97.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 7 | 79 | 40.53% |
| CNC230421C00100000 | 2023-02-01 12:21PM EST | 100.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 15 | 122 | 41.31% |
| CNC230421C00105000 | 2023-02-02 1:42PM EST | 105.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 8 | 108 | 43.75% |
| CNC230421C00110000 | 2023-02-06 10:31AM EST | 110.00 | 0.05 | 0.55 | 0.70 | -0.76 | -93.83% | 5 | 22 | 62.21% |
| CNC230421C00145000 | 2023-01-26 1:26PM EST | 145.00 | 0.55 | 0.00 | 2.15 | 0.00 | - | - | 1 | 99.66% |
Ventaspara21 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC230421P00042500 | 2023-01-20 9:32AM EST | 42.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 7 | 7 | 56.84% |
| CNC230421P00050000 | 2022-11-25 9:31AM EST | 50.00 | 0.40 | 0.10 | 1.20 | 0.00 | - | 25 | 25 | 57.42% |
| CNC230421P00055000 | 2023-02-02 9:43AM EST | 55.00 | 0.41 | 0.40 | 0.55 | 0.00 | - | 1 | 99 | 42.82% |
| CNC230421P00060000 | 2023-02-03 11:55AM EST | 60.00 | 0.70 | 0.75 | 0.90 | 0.00 | - | 5 | 307 | 36.52% |
| CNC230421P00065000 | 2023-02-02 2:11PM EST | 65.00 | 1.45 | 1.55 | 1.75 | 0.00 | - | 11 | 30 | 32.57% |
| CNC230421P00067500 | 2023-02-02 9:36AM EST | 67.50 | 1.95 | 2.20 | 2.35 | 0.00 | - | 1 | 33 | 30.15% |
| CNC230421P00070000 | 2023-02-06 9:59AM EST | 70.00 | 2.98 | 3.00 | 3.30 | +0.03 | +1.02% | 1 | 166 | 28.91% |
| CNC230421P00072500 | 2023-02-03 3:40PM EST | 72.50 | 4.10 | 4.20 | 4.40 | 0.00 | - | 4 | 155 | 26.83% |
| CNC230421P00075000 | 2023-02-01 3:47PM EST | 75.00 | 3.50 | 5.60 | 5.90 | 0.00 | - | 20 | 117 | 25.66% |
| CNC230421P00077500 | 2023-02-01 10:35AM EST | 77.50 | 4.50 | 7.40 | 7.80 | 0.00 | - | 7 | 137 | 25.76% |
| CNC230421P00080000 | 2023-01-31 11:32AM EST | 80.00 | 5.70 | 9.40 | 9.80 | 0.00 | - | 2 | 78 | 24.66% |
| CNC230421P00082500 | 2023-01-27 3:39PM EST | 82.50 | 7.90 | 11.70 | 12.00 | 0.00 | - | 5 | 119 | 23.66% |
| CNC230421P00085000 | 2023-02-02 3:33PM EST | 85.00 | 12.40 | 14.10 | 14.50 | 0.00 | - | 2 | 90 | 27.03% |
| CNC230421P00087500 | 2022-11-29 2:26PM EST | 87.50 | 7.20 | 7.80 | 8.20 | 0.00 | - | 7 | 42 | 0.00% |
| CNC230421P00090000 | 2022-11-07 10:18AM EST | 90.00 | 11.40 | 7.10 | 7.40 | 0.00 | - | 3 | 24 | 0.00% |
| CNC230421P00092500 | 2022-09-26 2:50PM EST | 92.50 | 16.60 | 11.30 | 12.00 | 0.00 | - | 1 | 18 | 0.00% |
| CNC230421P00095000 | 2022-09-19 10:50AM EST | 95.00 | 13.50 | 20.00 | 20.50 | 0.00 | - | 3 | 0 | 0.00% |
| CNC230421P00097500 | 2022-09-09 9:52AM EST | 97.50 | 10.60 | 22.80 | 23.20 | 0.00 | - | 2 | 136 | 0.00% |
| CNC230421P00100000 | 2022-08-22 10:34AM EST | 100.00 | 10.40 | 18.00 | 18.30 | 0.00 | - | 1 | 119 | 0.00% |
| CNC230421P00105000 | 2022-09-07 12:34PM EST | 105.00 | 17.80 | 30.10 | 32.10 | 0.00 | - | 1 | 8 | 0.00% |
| CNC230421P00110000 | 2022-11-17 12:35PM EST | 110.00 | 28.30 | 28.10 | 29.20 | 0.00 | - | - | 0 | 0.00% |
| CNC230421P00115000 | 2022-11-17 12:35PM EST | 115.00 | 33.29 | 33.20 | 34.20 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
