Mercados españoles cerrados
S&P 500
4.106,62 -29,86 (-0,72%) Nasdaq
11.900,29 -106,67 (-0,89%) NIKKEI 225
27.693,65 +184,19 (+0,67%) Dólar/Euro
1,0723 -0,0074 (-0,69%) Petróleo Brent
80,64 +0,70 (+0,88%) BTC-EUR
21.458,76 -164,58 (-0,76%)
Centene Corporation (CNC)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:21PM EST. Mercado abierto.
Llamadaspara16 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC230616C00050000 | 2023-01-23 11:56AM EST | 50.00 | 27.10 | 22.10 | 22.50 | 0.00 | - | - | 2 | 56.35% |
| CNC230616C00060000 | 2022-09-23 1:01PM EST | 60.00 | 22.70 | 18.40 | 19.40 | 0.00 | - | 1 | 1 | 83.17% |
| CNC230616C00067500 | 2023-01-30 2:51PM EST | 67.50 | 11.10 | 7.70 | 8.00 | 0.00 | - | - | 4 | 37.95% |
| CNC230616C00070000 | 2023-02-03 2:12PM EST | 70.00 | 6.90 | 6.10 | 6.40 | 0.00 | - | 7 | 174 | 35.93% |
| CNC230616C00072500 | 2023-02-02 12:20PM EST | 72.50 | 6.10 | 4.80 | 5.00 | 0.00 | - | 3 | 21 | 34.20% |
| CNC230616C00075000 | 2023-02-03 2:12PM EST | 75.00 | 4.20 | 3.60 | 3.90 | 0.00 | - | 10 | 177 | 33.30% |
| CNC230616C00077500 | 2023-02-03 1:42PM EST | 77.50 | 3.20 | 2.65 | 2.85 | 0.00 | - | 1 | 52 | 31.67% |
| CNC230616C00080000 | 2023-02-03 2:12PM EST | 80.00 | 2.30 | 1.95 | 2.10 | 0.00 | - | 27 | 314 | 30.87% |
| CNC230616C00082500 | 2023-02-06 11:15AM EST | 82.50 | 1.45 | 1.35 | 1.50 | -0.36 | -19.89% | 26 | 206 | 30.09% |
| CNC230616C00085000 | 2023-02-06 10:57AM EST | 85.00 | 1.00 | 0.90 | 1.05 | -0.35 | -25.93% | 31 | 398 | 29.46% |
| CNC230616C00087500 | 2023-02-02 10:16AM EST | 87.50 | 1.00 | 0.60 | 0.75 | 0.00 | - | 1 | 632 | 29.27% |
| CNC230616C00090000 | 2023-02-02 9:57AM EST | 90.00 | 0.70 | 0.40 | 0.55 | 0.00 | - | 1 | 85 | 29.40% |
| CNC230616C00092500 | 2023-01-30 11:07AM EST | 92.50 | 0.80 | 0.25 | 0.40 | 0.00 | - | 7 | 78 | 29.49% |
| CNC230616C00095000 | 2023-02-01 10:00AM EST | 95.00 | 0.65 | 0.15 | 0.35 | 0.00 | - | 1 | 200 | 30.76% |
| CNC230616C00097500 | 2023-01-26 11:12AM EST | 97.50 | 0.40 | 0.05 | 0.35 | 0.00 | - | 2 | 124 | 32.81% |
| CNC230616C00100000 | 2023-01-25 11:23AM EST | 100.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 17 | 338 | 33.74% |
| CNC230616C00105000 | 2023-02-02 9:43AM EST | 105.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 1 | 352 | 36.18% |
| CNC230616C00110000 | 2022-12-09 2:48PM EST | 110.00 | 1.35 | 0.10 | 0.75 | 0.00 | - | 13 | 37 | 49.07% |
| CNC230616C00115000 | 2023-01-25 11:19AM EST | 115.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 5 | 48 | 41.07% |
| CNC230616C00120000 | 2022-09-19 1:25PM EST | 120.00 | 1.28 | 0.35 | 0.60 | 0.00 | - | 4 | 12 | 51.03% |
| CNC230616C00125000 | 2022-11-04 1:26PM EST | 125.00 | 0.75 | 0.10 | 0.75 | 0.00 | - | 10 | 11 | 52.93% |
| CNC230616C00130000 | 2023-02-01 9:51AM EST | 130.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | - | 0 | 67.07% |
| CNC230616C00140000 | 2022-08-09 8:33AM EST | 140.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| CNC230616C00145000 | 2023-01-31 2:46PM EST | 145.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 75.49% |
Ventaspara16 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC230616P00050000 | 2022-10-18 2:27PM EST | 50.00 | 1.48 | 0.55 | 1.10 | 0.00 | - | 492 | 326 | 50.27% |
| CNC230616P00055000 | 2023-02-02 10:51AM EST | 55.00 | 0.80 | 0.80 | 1.00 | 0.00 | - | 3 | 18 | 38.48% |
| CNC230616P00060000 | 2023-02-06 11:13AM EST | 60.00 | 1.55 | 1.45 | 1.65 | 0.00 | - | 8 | 349 | 34.72% |
| CNC230616P00065000 | 2023-02-06 11:54AM EST | 65.00 | 2.60 | 2.50 | 2.70 | +0.36 | +16.07% | 46 | 476 | 31.24% |
| CNC230616P00067500 | 2023-02-03 11:41AM EST | 67.50 | 2.87 | 3.20 | 3.50 | 0.00 | - | 3 | 150 | 29.99% |
| CNC230616P00070000 | 2023-02-06 11:15AM EST | 70.00 | 4.30 | 4.10 | 4.40 | +0.14 | +3.37% | 4 | 409 | 28.31% |
| CNC230616P00072500 | 2023-02-06 11:32AM EST | 72.50 | 5.50 | 5.20 | 5.50 | +0.40 | +7.84% | 7 | 246 | 26.67% |
| CNC230616P00075000 | 2023-02-06 9:57AM EST | 75.00 | 6.40 | 6.60 | 6.80 | +0.30 | +4.92% | 1 | 133 | 24.92% |
| CNC230616P00077500 | 2023-02-02 9:32AM EST | 77.50 | 6.50 | 8.10 | 8.40 | 0.00 | - | 5 | 97 | 23.56% |
| CNC230616P00080000 | 2023-02-06 10:48AM EST | 80.00 | 10.20 | 9.90 | 10.30 | +3.10 | +43.66% | 3 | 401 | 22.80% |
| CNC230616P00082500 | 2023-02-03 12:52PM EST | 82.50 | 10.80 | 11.90 | 12.30 | 0.00 | - | 31 | 159 | 21.17% |
| CNC230616P00085000 | 2023-02-02 3:33PM EST | 85.00 | 12.60 | 14.20 | 14.50 | 0.00 | - | 1 | 1,872 | 19.58% |
| CNC230616P00087500 | 2023-01-11 10:15AM EST | 87.50 | 11.86 | 16.50 | 16.80 | 0.00 | - | 1 | 310 | 15.63% |
| CNC230616P00090000 | 2022-12-08 12:53PM EST | 90.00 | 8.10 | 12.30 | 12.80 | 0.00 | - | 33 | 83 | 0.00% |
| CNC230616P00092500 | 2023-01-31 2:58PM EST | 92.50 | 16.40 | 21.40 | 21.90 | 0.00 | - | 1 | 13 | 23.63% |
| CNC230616P00095000 | 2022-09-28 8:48AM EST | 95.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| CNC230616P00097500 | 2022-09-12 9:54AM EST | 97.50 | 10.80 | 22.50 | 23.10 | 0.00 | - | 30 | 43 | 0.00% |
| CNC230616P00100000 | 2022-08-25 10:00AM EST | 100.00 | 11.50 | 22.10 | 23.70 | 0.00 | - | 3 | 5 | 0.00% |
| CNC230616P00115000 | 2022-12-13 3:57PM EST | 115.00 | 31.70 | 36.30 | 37.40 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
