Mercados españoles cerrados en 2 hrs 8 min
IBEX 35
8.351,20 +29,10 (+0,35%) Euro Stoxx 50
3.962,04 +27,60 (+0,70%) Dólar/Euro
1,0392 +0,0057 (+0,55%) Petróleo Brent
85,47 +2,44 (+2,94%) Oro
1.770,30 +6,60 (+0,37%) BTC-EUR
16.209,29 +290,86 (+1,83%)
Centene Corporation (CNC)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:03PM EST
Antes de la apertura:
Llamadaspara19 de enero de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240119C00032500 | 2022-08-02 8:54AM EST | 32.50 | 61.20 | 57.70 | 61.00 | 0.00 | - | 1 | 1 | 116.59% |
| CNC240119C00035000 | 2021-11-10 6:51AM EST | 35.00 | 32.40 | 43.50 | 48.50 | 0.00 | - | - | 0 | 0.00% |
| CNC240119C00040000 | 2022-11-03 8:47AM EST | 40.00 | 48.90 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| CNC240119C00042500 | 2022-05-24 9:43AM EST | 42.50 | 47.20 | 44.10 | 46.10 | 0.00 | - | 2 | 2 | 63.44% |
| CNC240119C00045000 | 2022-10-25 8:46AM EST | 45.00 | 39.00 | 41.60 | 45.00 | 0.00 | - | 10 | 10 | 63.68% |
| CNC240119C00050000 | 2022-11-18 11:37AM EST | 50.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| CNC240119C00052500 | 2022-10-03 9:20AM EST | 52.50 | 33.25 | 37.60 | 39.40 | 0.00 | - | - | 8 | 65.12% |
| CNC240119C00055000 | 2022-03-17 11:29AM EST | 55.00 | 37.10 | 34.50 | 38.30 | 0.00 | - | 1 | 1 | 62.66% |
| CNC240119C00057500 | 2022-10-26 1:36PM EST | 57.50 | 34.30 | 32.30 | 34.40 | 0.00 | - | - | 0 | 56.13% |
| CNC240119C00060000 | 2022-08-26 1:29PM EST | 60.00 | 35.80 | 26.10 | 28.30 | 0.00 | - | 1 | 14 | 41.24% |
| CNC240119C00062500 | 2022-08-18 10:38AM EST | 62.50 | 38.00 | 27.10 | 31.40 | 0.00 | - | 2 | 1 | 52.01% |
| CNC240119C00065000 | 2022-11-16 12:34PM EST | 65.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 0.00% |
| CNC240119C00067500 | 2021-12-13 12:06AM EST | 67.50 | 20.46 | 21.00 | 25.50 | 0.00 | - | 1 | 1 | 48.96% |
| CNC240119C00070000 | 2022-10-24 11:21AM EST | 70.00 | 17.60 | 22.00 | 23.10 | 0.00 | - | 2 | 23 | 45.52% |
| CNC240119C00072500 | 2022-07-08 1:37PM EST | 72.50 | 25.56 | 27.80 | 30.70 | 0.00 | - | 1 | 1 | 69.93% |
| CNC240119C00075000 | 2022-11-17 11:00AM EST | 75.00 | 18.18 | 0.00 | 0.00 | 0.00 | - | 20 | 85 | 0.00% |
| CNC240119C00077500 | 2022-11-22 1:36PM EST | 77.50 | 17.70 | 0.00 | 0.00 | 0.00 | - | 6 | 99 | 0.00% |
| CNC240119C00080000 | 2022-11-18 11:31AM EST | 80.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| CNC240119C00082500 | 2022-11-23 2:35PM EST | 82.50 | 14.30 | 0.00 | 0.00 | 0.00 | - | 8 | 37 | 0.00% |
| CNC240119C00085000 | 2022-11-23 12:15PM EST | 85.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 0.20% |
| CNC240119C00087500 | 2022-11-16 11:20AM EST | 87.50 | 10.49 | 0.00 | 0.00 | 0.00 | - | 35 | 78 | 0.78% |
| CNC240119C00090000 | 2022-11-28 9:43AM EST | 90.00 | 11.74 | 0.00 | 0.00 | 0.00 | - | 4 | 218 | 1.56% |
| CNC240119C00092500 | 2022-11-23 11:59AM EST | 92.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 1.56% |
| CNC240119C00095000 | 2022-11-23 1:32PM EST | 95.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 30 | 258 | 3.13% |
| CNC240119C00097500 | 2022-11-25 12:41PM EST | 97.50 | 8.60 | 0.00 | 0.00 | 0.00 | - | 26 | 82 | 3.13% |
| CNC240119C00100000 | 2022-11-21 1:51PM EST | 100.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 17 | 421 | 3.13% |
| CNC240119C00105000 | 2022-11-28 9:35AM EST | 105.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 6 | 218 | 6.25% |
| CNC240119C00110000 | 2022-11-23 10:10AM EST | 110.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 143 | 6.25% |
| CNC240119C00115000 | 2022-11-28 10:53AM EST | 115.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 6.25% |
| CNC240119C00120000 | 2022-11-29 3:52PM EST | 120.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 6.25% |
| CNC240119C00125000 | 2022-11-28 3:36PM EST | 125.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 6.25% |
| CNC240119C00130000 | 2022-11-10 3:49PM EST | 130.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 15 | 17 | 6.25% |
| CNC240119C00135000 | 2022-11-09 11:15AM EST | 135.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 14 | 140 | 12.50% |
| CNC240119C00140000 | 2022-11-09 11:25AM EST | 140.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 13 | 18 | 12.50% |
| CNC240119C00145000 | 2022-11-09 11:35AM EST | 145.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 14 | 19 | 12.50% |
Ventaspara19 de enero de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240119P00032500 | 2022-03-24 10:10AM EST | 32.50 | 0.95 | 0.05 | 1.85 | 0.00 | - | - | 1 | 59.74% |
| CNC240119P00040000 | 2022-10-26 12:42PM EST | 40.00 | 1.20 | 0.95 | 1.10 | 0.00 | - | 2 | 0 | 49.88% |
| CNC240119P00042500 | 2022-11-23 10:01AM EST | 42.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| CNC240119P00045000 | 2022-09-14 1:07PM EST | 45.00 | 1.35 | 2.00 | 2.30 | 0.00 | - | 2 | 4 | 52.06% |
| CNC240119P00047500 | 2022-09-14 1:54PM EST | 47.50 | 1.70 | 2.35 | 2.65 | 0.00 | - | 2 | 2 | 50.89% |
| CNC240119P00050000 | 2022-09-14 9:29AM EST | 50.00 | 1.70 | 2.45 | 3.30 | 0.00 | - | 2 | 2 | 52.22% |
| CNC240119P00052500 | 2022-08-10 8:33AM EST | 52.50 | 1.60 | 1.25 | 1.75 | 0.00 | - | - | 2 | 39.16% |
| CNC240119P00055000 | 2022-11-09 1:43PM EST | 55.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 27 | 731 | 6.25% |
| CNC240119P00057500 | 2022-10-24 12:23PM EST | 57.50 | 4.30 | 2.50 | 2.85 | 0.00 | - | 21 | 227 | 39.49% |
| CNC240119P00060000 | 2022-10-24 12:18PM EST | 60.00 | 4.90 | 2.35 | 3.30 | 0.00 | - | 20 | 201 | 38.56% |
| CNC240119P00062500 | 2022-11-21 11:33AM EST | 62.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 10 | 270 | 6.25% |
| CNC240119P00065000 | 2022-11-25 11:58AM EST | 65.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 6.25% |
| CNC240119P00067500 | 2022-11-25 12:00PM EST | 67.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 2,083 | 6.25% |
| CNC240119P00070000 | 2022-11-25 10:14AM EST | 70.00 | 4.67 | 0.00 | 0.00 | 0.00 | - | 10 | 137 | 3.13% |
| CNC240119P00072500 | 2022-11-23 2:19PM EST | 72.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 24 | 1,718 | 3.13% |
| CNC240119P00075000 | 2022-11-23 12:00PM EST | 75.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 3.13% |
| CNC240119P00077500 | 2022-11-23 1:17PM EST | 77.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 11 | 43 | 1.56% |
| CNC240119P00080000 | 2022-11-23 12:16PM EST | 80.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 261 | 1.56% |
| CNC240119P00082500 | 2022-11-23 12:16PM EST | 82.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,109 | 0.78% |
| CNC240119P00085000 | 2022-11-10 12:58PM EST | 85.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 11 | 48 | 0.00% |
| CNC240119P00087500 | 2022-11-23 3:27PM EST | 87.50 | 11.60 | 0.00 | 0.00 | 0.00 | - | 26 | 53 | 0.00% |
| CNC240119P00090000 | 2022-11-29 10:01AM EST | 90.00 | 12.86 | 0.00 | 0.00 | 0.00 | - | 1 | 171 | 0.00% |
| CNC240119P00092500 | 2022-11-02 12:48PM EST | 92.50 | 14.20 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 0.00% |
| CNC240119P00095000 | 2022-10-27 2:55PM EST | 95.00 | 16.70 | 13.90 | 15.40 | 0.00 | - | 5 | 0 | 24.07% |
| CNC240119P00097500 | 2022-10-27 10:27AM EST | 97.50 | 17.80 | 15.40 | 17.90 | 0.00 | - | - | 2 | 26.05% |
| CNC240119P00100000 | 2022-10-03 10:40AM EST | 100.00 | 23.50 | 18.00 | 18.90 | 0.00 | - | 5 | 10 | 23.21% |
| CNC240119P00105000 | 2022-09-30 10:20AM EST | 105.00 | 27.40 | 21.30 | 22.60 | 0.00 | - | 5 | 5 | 21.74% |
| CNC240119P00110000 | 2022-08-25 10:39AM EST | 110.00 | 20.05 | 31.30 | 33.90 | 0.00 | - | 3 | 3 | 45.02% |
| CNC240119P00120000 | 2022-03-16 9:24AM EST | 120.00 | 36.95 | 34.30 | 36.70 | 0.00 | - | 1 | 0 | 24.78% |
| CNC240119P00125000 | 2022-04-18 12:53PM EST | 125.00 | 41.14 | 43.00 | 46.00 | 0.00 | - | - | 0 | 44.25% |
© 2022 Yahoo. Todos los derechos reservados.
