Mercados españoles cerrados
IBEX 35
9.428,00 +1,20 (+0,01%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dólar/Euro
1,0575 +0,0008 (+0,07%) Petróleo Brent
95,33 -0,05 (-0,05%) Oro
1.864,60 -14,00 (-0,75%) Bitcoin EUR
25.548,12 +102,41 (+0,40%)
Centene Corporation (CNC)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:02PM EDT
Después del cierre:
Llamadaspara15 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC231215C00035000 | 2023-09-21 2:01PM EDT | 35.00 | 35.20 | 34.10 | 35.00 | 0.00 | - | 1 | 2 | 100.00% |
| CNC231215C00037500 | 2023-09-21 12:57PM EDT | 37.50 | 32.50 | 31.30 | 32.10 | 0.00 | - | - | 1 | 77.93% |
| CNC231215C00040000 | 2023-09-25 12:27PM EDT | 40.00 | 30.60 | 29.00 | 29.60 | 0.00 | - | 1 | 1 | 74.80% |
| CNC231215C00045000 | 2023-04-25 10:31AM EDT | 45.00 | 26.70 | 19.30 | 22.50 | 0.00 | - | 5 | 3 | 0.00% |
| CNC231215C00050000 | 2023-09-22 12:55PM EDT | 50.00 | 19.90 | 19.20 | 19.70 | 0.00 | - | - | 1 | 52.05% |
| CNC231215C00057500 | 2023-09-19 9:50AM EDT | 57.50 | 11.80 | 12.40 | 12.60 | 0.00 | - | 5 | 74 | 43.38% |
| CNC231215C00060000 | 2023-09-21 12:51PM EDT | 60.00 | 10.95 | 10.10 | 10.40 | 0.00 | - | 9 | 87 | 39.99% |
| CNC231215C00062500 | 2023-09-28 10:09AM EDT | 62.50 | 9.59 | 8.00 | 8.30 | 0.00 | - | 1 | 91 | 36.79% |
| CNC231215C00065000 | 2023-09-28 10:09AM EDT | 65.00 | 7.58 | 6.20 | 6.40 | 0.00 | - | 1 | 166 | 34.30% |
| CNC231215C00067500 | 2023-09-29 11:15AM EDT | 67.50 | 4.90 | 4.50 | 4.70 | -0.20 | -3.92% | 18 | 629 | 32.02% |
| CNC231215C00070000 | 2023-09-29 11:58AM EDT | 70.00 | 3.50 | 3.10 | 3.40 | -0.10 | -2.78% | 1 | 453 | 31.15% |
| CNC231215C00072500 | 2023-09-29 11:58AM EDT | 72.50 | 2.40 | 2.10 | 2.25 | -0.20 | -7.69% | 11 | 1,151 | 29.47% |
| CNC231215C00075000 | 2023-09-29 12:35PM EDT | 75.00 | 1.58 | 1.30 | 1.45 | -0.12 | -7.06% | 4 | 254 | 28.59% |
| CNC231215C00077500 | 2023-09-29 11:58AM EDT | 77.50 | 0.90 | 0.75 | 0.90 | -0.10 | -10.00% | 1 | 1,234 | 28.03% |
| CNC231215C00080000 | 2023-09-29 12:35PM EDT | 80.00 | 0.50 | 0.40 | 0.55 | -0.10 | -16.67% | 3 | 85 | 27.81% |
| CNC231215C00085000 | 2023-09-28 9:37AM EDT | 85.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 1 | 211 | 30.42% |
| CNC231215C00090000 | 2023-07-10 3:41PM EDT | 90.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 45.34% |
| CNC231215C00095000 | 2023-06-13 10:04AM EDT | 95.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 1 | 51.61% |
Ventaspara15 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC231215P00032500 | 2023-06-30 1:07PM EDT | 32.50 | 0.08 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 122.75% |
| CNC231215P00035000 | 2023-07-13 9:30AM EDT | 35.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 70.51% |
| CNC231215P00042500 | 2023-07-12 12:46PM EDT | 42.50 | 0.30 | 0.00 | 0.35 | 0.00 | - | 2 | 9 | 57.13% |
| CNC231215P00045000 | 2023-09-21 10:09AM EDT | 45.00 | 0.06 | 0.00 | 2.00 | 0.00 | - | 3 | 5 | 75.73% |
| CNC231215P00047500 | 2023-07-31 12:26PM EDT | 47.50 | 1.26 | 0.10 | 2.40 | 0.00 | - | 2 | 68 | 72.90% |
| CNC231215P00050000 | 2023-09-14 12:13PM EDT | 50.00 | 0.20 | 0.05 | 0.60 | 0.00 | - | 6 | 22 | 52.78% |
| CNC231215P00055000 | 2023-09-27 11:40AM EDT | 55.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 10 | 119 | 34.96% |
| CNC231215P00057500 | 2023-09-22 1:16PM EDT | 57.50 | 0.45 | 0.35 | 0.55 | 0.00 | - | 11 | 173 | 33.35% |
| CNC231215P00060000 | 2023-09-29 11:58AM EDT | 60.00 | 0.65 | 0.65 | 0.80 | -0.10 | -13.33% | 2 | 177 | 31.10% |
| CNC231215P00062500 | 2023-09-29 11:58AM EDT | 62.50 | 1.00 | 1.05 | 1.20 | 0.00 | - | 2 | 305 | 29.35% |
| CNC231215P00065000 | 2023-09-28 12:50PM EDT | 65.00 | 1.55 | 1.60 | 1.80 | 0.00 | - | 2 | 590 | 27.88% |
| CNC231215P00067500 | 2023-09-28 12:03PM EDT | 67.50 | 2.30 | 2.45 | 2.60 | +0.05 | +2.22% | 2 | 149 | 26.15% |
| CNC231215P00070000 | 2023-09-29 12:02PM EDT | 70.00 | 3.31 | 3.50 | 3.80 | +0.11 | +3.44% | 19 | 1,927 | 25.40% |
| CNC231215P00072500 | 2023-09-29 11:38AM EDT | 72.50 | 4.80 | 5.00 | 5.20 | +0.30 | +6.67% | 21 | 72 | 23.77% |
| CNC231215P00075000 | 2023-09-26 9:53AM EDT | 75.00 | 5.70 | 6.60 | 7.00 | 0.00 | - | 9 | 12 | 22.93% |
| CNC231215P00077500 | 2023-07-26 12:54PM EDT | 77.50 | 7.70 | 13.90 | 14.20 | 0.00 | - | 19 | 0 | 68.65% |
| CNC231215P00080000 | 2023-07-27 11:17AM EDT | 80.00 | 9.90 | 16.40 | 16.70 | 0.00 | - | 1 | 2 | 74.48% |
© 2023 Yahoo. Todos los derechos reservados.
