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
25.483,13 -76,63 (-0,30%)
Centene Corporation (CNC)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:02PM EDT
Después del cierre:
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 | 2023-06-15 1:26PM EDT | 32.50 | 34.90 | 32.90 | 35.30 | 0.00 | - | 2 | 2 | 0.00% |
| CNC240119C00035000 | 2021-09-17 3:54PM EDT | 35.00 | 32.40 | 43.50 | 48.50 | 0.00 | - | - | 0 | 249.68% |
| CNC240119C00040000 | 2022-11-03 9:47AM EDT | 40.00 | 48.90 | 47.40 | 50.20 | 0.00 | - | 3 | 13 | 309.20% |
| CNC240119C00042500 | 2022-05-24 10:43AM EDT | 42.50 | 47.20 | 44.10 | 46.10 | 0.00 | - | 2 | 2 | 273.12% |
| CNC240119C00045000 | 2023-08-31 10:58AM EDT | 45.00 | 19.10 | 24.30 | 25.30 | 0.00 | - | 2 | 10 | 60.91% |
| CNC240119C00047500 | 2023-09-08 10:03AM EDT | 47.50 | 19.54 | 22.20 | 22.50 | 0.00 | - | 8 | 5 | 55.62% |
| CNC240119C00050000 | 2023-07-12 12:04PM EDT | 50.00 | 16.88 | 17.00 | 17.80 | 0.00 | - | 5 | 19 | 0.00% |
| CNC240119C00052500 | 2023-09-07 9:43AM EDT | 52.50 | 13.50 | 17.50 | 18.30 | 0.00 | - | 1 | 12 | 51.05% |
| CNC240119C00055000 | 2023-09-25 3:16PM EDT | 55.00 | 16.75 | 15.20 | 16.20 | 0.00 | - | 6 | 50 | 53.30% |
| CNC240119C00057500 | 2023-09-19 12:56PM EDT | 57.50 | 11.80 | 13.00 | 13.30 | 0.00 | - | 1 | 298 | 42.88% |
| CNC240119C00060000 | 2023-09-28 2:53PM EDT | 60.00 | 11.70 | 10.80 | 11.10 | 0.00 | - | 1 | 268 | 39.23% |
| CNC240119C00062500 | 2023-09-27 10:00AM EDT | 62.50 | 9.90 | 8.90 | 9.10 | 0.00 | - | 1 | 232 | 36.67% |
| CNC240119C00065000 | 2023-09-25 3:16PM EDT | 65.00 | 8.40 | 7.10 | 7.30 | 0.00 | - | 6 | 2,194 | 34.72% |
| CNC240119C00067500 | 2023-09-28 9:33AM EDT | 67.50 | 6.80 | 5.40 | 5.60 | 0.00 | - | 2 | 728 | 32.41% |
| CNC240119C00070000 | 2023-09-29 3:30PM EDT | 70.00 | 4.30 | 4.10 | 4.20 | -0.20 | -4.44% | 15 | 1,509 | 30.91% |
| CNC240119C00072500 | 2023-09-29 11:00AM EDT | 72.50 | 3.10 | 2.90 | 3.10 | +0.02 | +0.65% | 6 | 2,032 | 30.05% |
| CNC240119C00075000 | 2023-09-29 11:08AM EDT | 75.00 | 2.15 | 1.95 | 2.15 | -0.30 | -12.24% | 10 | 563 | 28.81% |
| CNC240119C00077500 | 2023-09-29 11:31AM EDT | 77.50 | 1.40 | 1.25 | 1.45 | -0.33 | -19.08% | 2 | 1,544 | 27.93% |
| CNC240119C00080000 | 2023-09-27 2:25PM EDT | 80.00 | 1.10 | 0.80 | 0.95 | 0.00 | - | 1 | 488 | 27.27% |
| CNC240119C00082500 | 2023-09-29 11:31AM EDT | 82.50 | 0.55 | 0.50 | 0.60 | -0.15 | -21.43% | 3 | 1,777 | 26.71% |
| CNC240119C00085000 | 2023-09-21 12:42PM EDT | 85.00 | 0.40 | 0.25 | 0.50 | 0.00 | - | 79 | 717 | 28.32% |
| CNC240119C00087500 | 2023-09-11 12:22PM EDT | 87.50 | 0.11 | 0.15 | 0.35 | 0.00 | - | 2 | 186 | 28.57% |
| CNC240119C00090000 | 2023-09-29 11:31AM EDT | 90.00 | 0.35 | 0.05 | 0.35 | +0.17 | +94.44% | 3 | 1,134 | 31.06% |
| CNC240119C00092500 | 2023-07-28 9:31AM EDT | 92.50 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 173 | 29.98% |
| CNC240119C00095000 | 2023-09-21 11:20AM EDT | 95.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 318 | 34.62% |
| CNC240119C00097500 | 2023-09-11 12:20PM EDT | 97.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 243 | 44.92% |
| CNC240119C00100000 | 2023-08-16 12:20PM EDT | 100.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 7 | 508 | 47.24% |
| CNC240119C00105000 | 2023-06-06 3:06PM EDT | 105.00 | 0.40 | 0.00 | 1.75 | 0.00 | - | 3 | 266 | 53.54% |
| CNC240119C00110000 | 2023-04-17 9:30AM EDT | 110.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 196 | 12.50% |
| CNC240119C00115000 | 2023-03-28 1:27PM EDT | 115.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 199 | 48.24% |
| CNC240119C00120000 | 2023-08-16 12:20PM EDT | 120.00 | 0.36 | 0.00 | 0.10 | 0.00 | - | 7 | 65 | 44.92% |
| CNC240119C00125000 | 2023-02-02 12:53PM EDT | 125.00 | 0.52 | 0.00 | 0.35 | 0.00 | - | 1 | 164 | 51.47% |
| CNC240119C00130000 | 2023-02-03 10:36AM EDT | 130.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 22 | 53.03% |
| CNC240119C00135000 | 2023-02-03 10:33AM EDT | 135.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 160 | 55.57% |
| CNC240119C00140000 | 2023-03-10 11:47AM EDT | 140.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 5 | 15 | 68.07% |
| CNC240119C00145000 | 2023-09-11 12:23PM EDT | 145.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 21 | 69.24% |
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 | 2023-09-26 9:50AM EDT | 32.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 230 | 53.52% |
| CNC240119P00035000 | 2023-09-26 3:34PM EDT | 35.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 15 | 60 | 61.82% |
| CNC240119P00037500 | 2023-08-24 2:38PM EDT | 37.50 | 0.11 | 0.00 | 0.25 | 0.00 | - | 1 | 111 | 54.49% |
| CNC240119P00040000 | 2023-09-22 1:15PM EDT | 40.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 134 | 50.88% |
| CNC240119P00042500 | 2023-07-12 1:25PM EDT | 42.50 | 0.40 | 0.05 | 0.40 | 0.00 | - | 2 | 133 | 55.18% |
| CNC240119P00045000 | 2023-09-07 1:11PM EDT | 45.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 484 | 43.26% |
| CNC240119P00047500 | 2023-09-28 9:37AM EDT | 47.50 | 0.15 | 0.15 | 0.35 | 0.00 | - | 1 | 563 | 43.12% |
| CNC240119P00050000 | 2023-09-26 3:37PM EDT | 50.00 | 0.23 | 0.10 | 0.50 | 0.00 | - | 22 | 577 | 41.50% |
| CNC240119P00052500 | 2023-09-25 2:36PM EDT | 52.50 | 0.35 | 0.25 | 0.40 | 0.00 | - | 2 | 425 | 34.47% |
| CNC240119P00055000 | 2023-09-25 3:30PM EDT | 55.00 | 0.45 | 0.40 | 0.60 | 0.00 | - | 6 | 975 | 33.15% |
| CNC240119P00057500 | 2023-09-20 3:37PM EDT | 57.50 | 0.85 | 0.65 | 0.85 | 0.00 | - | 2 | 349 | 31.47% |
| CNC240119P00060000 | 2023-09-27 12:02PM EDT | 60.00 | 1.10 | 1.00 | 1.20 | 0.00 | - | 4 | 563 | 29.86% |
| CNC240119P00062500 | 2023-09-27 12:04PM EDT | 62.50 | 1.55 | 1.45 | 1.60 | 0.00 | - | 1 | 527 | 27.66% |
| CNC240119P00065000 | 2023-09-29 11:44AM EDT | 65.00 | 2.14 | 2.15 | 2.30 | -0.06 | -2.73% | 1 | 447 | 26.67% |
| CNC240119P00067500 | 2023-09-29 1:16PM EDT | 67.50 | 2.90 | 3.00 | 3.20 | -0.10 | -3.33% | 10 | 2,311 | 25.59% |
| CNC240119P00070000 | 2023-09-28 10:19AM EDT | 70.00 | 3.60 | 4.10 | 4.30 | 0.00 | - | 9 | 347 | 24.22% |
| CNC240119P00072500 | 2023-09-26 11:24AM EDT | 72.50 | 4.80 | 5.40 | 5.70 | 0.00 | - | 33 | 1,744 | 23.11% |
| CNC240119P00075000 | 2023-09-08 10:28AM EDT | 75.00 | 9.60 | 7.10 | 7.30 | 0.00 | - | 5 | 107 | 21.41% |
| CNC240119P00077500 | 2023-09-26 10:07AM EDT | 77.50 | 7.90 | 8.80 | 9.30 | 0.00 | - | 46 | 132 | 20.92% |
| CNC240119P00080000 | 2023-08-31 2:47PM EDT | 80.00 | 18.00 | 11.10 | 11.40 | 0.00 | - | 180 | 151 | 19.17% |
| CNC240119P00082500 | 2023-09-20 3:17PM EDT | 82.50 | 14.50 | 13.50 | 13.80 | 0.00 | - | 16 | 1,151 | 20.02% |
| CNC240119P00085000 | 2023-07-25 12:30PM EDT | 85.00 | 14.90 | 19.30 | 22.90 | 0.00 | - | 1 | 5 | 66.80% |
| CNC240119P00087500 | 2023-09-20 3:17PM EDT | 87.50 | 19.50 | 18.50 | 18.80 | 0.00 | - | 16 | 12 | 25.00% |
| CNC240119P00090000 | 2023-08-10 3:05PM EDT | 90.00 | 22.10 | 24.50 | 24.80 | 0.00 | - | 29 | 0 | 63.46% |
| CNC240119P00092500 | 2023-05-24 3:14PM EDT | 92.50 | 28.50 | 24.00 | 28.20 | 0.00 | - | 170 | 0 | 58.08% |
| CNC240119P00095000 | 2022-12-09 3:39PM EDT | 95.00 | 14.00 | 17.90 | 18.50 | 0.00 | - | 5 | 10 | 0.00% |
| CNC240119P00097500 | 2022-12-27 1:16PM EDT | 97.50 | 18.00 | 20.90 | 21.90 | 0.00 | - | 1 | 3 | 0.00% |
| CNC240119P00100000 | 2022-12-28 11:32AM EDT | 100.00 | 19.20 | 24.50 | 25.30 | 0.00 | - | 3 | 11 | 0.00% |
| CNC240119P00105000 | 2022-09-30 11:20AM EDT | 105.00 | 27.40 | 21.30 | 22.60 | 0.00 | - | 5 | 5 | 0.00% |
| CNC240119P00110000 | 2022-08-25 11:39AM EDT | 110.00 | 20.05 | 31.30 | 33.90 | 0.00 | - | 3 | 3 | 0.00% |
| CNC240119P00120000 | 2022-03-16 10:24AM EDT | 120.00 | 36.95 | 34.30 | 36.70 | 0.00 | - | 1 | 0 | 0.00% |
| CNC240119P00125000 | 2022-04-18 1:53PM EDT | 125.00 | 41.14 | 43.00 | 46.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
