Mercados españoles cerrados
IBEX 35
8.792,50 -177,50 (-1,98%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dólar/Euro
1,0764 -0,0072 (-0,67%) Petróleo Brent
74,98 -0,93 (-1,23%) Oro
1.981,00 -14,90 (-0,75%) Bitcoin EUR
25.543,71 -694,49 (-2,65%)
Centene Corporation (CNC)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:03PM 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 | 2022-08-02 9:54AM EDT | 32.50 | 61.20 | 57.70 | 61.00 | 0.00 | - | 1 | 1 | 357.47% |
| CNC240119C00035000 | 2021-11-10 7:51AM EDT | 35.00 | 32.40 | 43.50 | 48.50 | 0.00 | - | - | 0 | 188.26% |
| CNC240119C00040000 | 2022-11-03 9:47AM EDT | 40.00 | 48.90 | 47.40 | 50.20 | 0.00 | - | 3 | 13 | 225.66% |
| CNC240119C00042500 | 2022-05-24 10:43AM EDT | 42.50 | 47.20 | 44.10 | 46.10 | 0.00 | - | 2 | 2 | 198.32% |
| CNC240119C00045000 | 2023-03-21 3:32PM EDT | 45.00 | 23.47 | 21.40 | 23.50 | 0.00 | - | 1 | 10 | 52.77% |
| CNC240119C00050000 | 2023-03-24 12:33PM EDT | 50.00 | 18.00 | 18.00 | 18.90 | -0.30 | -1.64% | 1 | 24 | 51.04% |
| CNC240119C00052500 | 2023-03-17 11:50AM EDT | 52.50 | 15.40 | 16.10 | 18.40 | 0.00 | - | 2 | 10 | 50.21% |
| CNC240119C00055000 | 2023-03-23 1:05PM EDT | 55.00 | 14.50 | 14.30 | 14.90 | +0.60 | +4.32% | 1 | 38 | 45.43% |
| CNC240119C00057500 | 2022-10-26 2:36PM EDT | 57.50 | 34.30 | 32.30 | 34.40 | 0.00 | - | - | 0 | 146.28% |
| CNC240119C00060000 | 2023-03-23 10:47AM EDT | 60.00 | 10.80 | 10.60 | 12.30 | 0.00 | - | 1 | 16 | 45.48% |
| CNC240119C00062500 | 2023-03-23 12:04PM EDT | 62.50 | 9.00 | 9.40 | 11.30 | 0.00 | - | 12 | 62 | 46.16% |
| CNC240119C00065000 | 2023-03-24 10:33AM EDT | 65.00 | 7.70 | 8.00 | 8.50 | 0.00 | - | 1 | 155 | 38.55% |
| CNC240119C00067500 | 2023-03-23 1:16PM EDT | 67.50 | 6.36 | 6.70 | 7.20 | 0.00 | - | 1 | 199 | 37.18% |
| CNC240119C00070000 | 2023-03-24 2:12PM EDT | 70.00 | 5.51 | 5.60 | 6.00 | +0.61 | +12.45% | 20 | 1,096 | 35.80% |
| CNC240119C00072500 | 2023-03-23 1:16PM EDT | 72.50 | 4.38 | 4.60 | 5.80 | 0.00 | - | 1 | 30 | 38.36% |
| CNC240119C00075000 | 2023-03-21 9:39AM EDT | 75.00 | 4.30 | 2.45 | 5.30 | 0.00 | - | 1 | 133 | 39.26% |
| CNC240119C00077500 | 2023-03-21 3:46PM EDT | 77.50 | 3.74 | 2.65 | 4.40 | 0.00 | - | 26 | 1,613 | 38.03% |
| CNC240119C00080000 | 2023-03-23 3:09PM EDT | 80.00 | 2.12 | 2.20 | 4.00 | 0.00 | - | 1 | 314 | 38.75% |
| CNC240119C00082500 | 2023-03-20 11:50AM EDT | 82.50 | 2.29 | 1.65 | 2.85 | 0.00 | - | 106 | 2,081 | 35.39% |
| CNC240119C00085000 | 2023-03-23 11:28AM EDT | 85.00 | 1.65 | 1.10 | 3.40 | 0.00 | - | 1 | 511 | 40.45% |
| CNC240119C00087500 | 2023-03-13 3:58PM EDT | 87.50 | 1.98 | 1.05 | 3.00 | 0.00 | - | 1 | 188 | 40.45% |
| CNC240119C00090000 | 2023-03-23 11:51AM EDT | 90.00 | 1.00 | 0.85 | 1.25 | 0.00 | - | 20 | 1,401 | 31.59% |
| CNC240119C00092500 | 2023-03-22 10:56AM EDT | 92.50 | 0.95 | 0.55 | 2.60 | 0.00 | - | 9 | 89 | 42.05% |
| CNC240119C00095000 | 2023-03-15 9:43AM EDT | 95.00 | 0.73 | 0.50 | 1.05 | 0.00 | - | 6 | 319 | 33.23% |
| CNC240119C00097500 | 2023-03-24 12:36PM EDT | 97.50 | 0.56 | 0.30 | 2.60 | +0.03 | +5.66% | 3 | 241 | 45.51% |
| CNC240119C00100000 | 2023-03-24 12:36PM EDT | 100.00 | 0.44 | 0.20 | 1.10 | +0.03 | +7.32% | 3 | 491 | 36.60% |
| CNC240119C00105000 | 2023-03-15 9:41AM EDT | 105.00 | 0.41 | 0.10 | 2.45 | 0.00 | - | 4 | 266 | 49.24% |
| CNC240119C00110000 | 2023-02-09 10:31AM EDT | 110.00 | 0.83 | 0.10 | 0.60 | 0.00 | - | 1 | 176 | 36.57% |
| CNC240119C00115000 | 2023-03-23 3:15PM EDT | 115.00 | 0.17 | 0.00 | 2.20 | 0.00 | - | 2 | 199 | 53.00% |
| CNC240119C00120000 | 2023-03-16 3:50PM EDT | 120.00 | 0.62 | 0.00 | 0.40 | 0.00 | - | 4 | 56 | 37.89% |
| CNC240119C00125000 | 2023-02-02 12:53PM EDT | 125.00 | 0.52 | 0.00 | 0.35 | 0.00 | - | 1 | 164 | 38.87% |
| CNC240119C00130000 | 2023-02-03 10:36AM EDT | 130.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 22 | 39.60% |
| CNC240119C00135000 | 2023-02-03 10:33AM EDT | 135.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 160 | 41.26% |
| CNC240119C00140000 | 2023-03-10 11:47AM EDT | 140.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 5 | 15 | 54.05% |
| CNC240119C00145000 | 2023-03-16 3:50PM EDT | 145.00 | 0.52 | 0.00 | 2.15 | 0.00 | - | 4 | 23 | 55.79% |
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 | 2023-03-23 2:42PM EDT | 32.50 | 0.61 | 0.25 | 1.00 | 0.00 | - | 42 | 138 | 50.39% |
| CNC240119P00035000 | 2023-03-17 11:14AM EDT | 35.00 | 0.85 | 0.50 | 1.55 | 0.00 | - | 2 | 45 | 51.76% |
| CNC240119P00037500 | 2023-03-09 2:48PM EDT | 37.50 | 0.75 | 0.35 | 1.35 | 0.00 | - | 1 | 55 | 50.81% |
| CNC240119P00040000 | 2022-11-30 4:38PM EDT | 40.00 | 0.95 | 0.70 | 1.00 | 0.00 | - | 2 | 24 | 42.04% |
| CNC240119P00042500 | 2023-03-10 11:37AM EDT | 42.50 | 1.18 | 1.10 | 2.75 | 0.00 | - | 1 | 17 | 53.37% |
| CNC240119P00045000 | 2023-03-21 9:57AM EDT | 45.00 | 1.55 | 1.25 | 1.85 | 0.00 | - | 1 | 70 | 41.28% |
| CNC240119P00047500 | 2023-03-20 3:21PM EDT | 47.50 | 1.98 | 1.75 | 2.20 | 0.00 | - | 1 | 508 | 39.36% |
| CNC240119P00050000 | 2023-03-22 3:24PM EDT | 50.00 | 2.18 | 1.90 | 3.80 | 0.00 | - | 5 | 470 | 44.89% |
| CNC240119P00052500 | 2023-03-17 12:17PM EDT | 52.50 | 3.50 | 2.55 | 3.60 | 0.00 | - | 337 | 419 | 38.70% |
| CNC240119P00055000 | 2023-03-14 12:45PM EDT | 55.00 | 3.30 | 2.75 | 4.60 | 0.00 | - | 1 | 901 | 39.04% |
| CNC240119P00057500 | 2023-03-24 3:52PM EDT | 57.50 | 4.15 | 3.90 | 4.30 | +0.35 | +9.21% | 3 | 433 | 32.40% |
| CNC240119P00060000 | 2023-03-21 11:24AM EDT | 60.00 | 4.60 | 4.70 | 5.20 | 0.00 | - | 1 | 619 | 31.46% |
| CNC240119P00062500 | 2023-03-17 9:57AM EDT | 62.50 | 6.50 | 5.60 | 6.10 | 0.00 | - | 6 | 494 | 29.98% |
| CNC240119P00065000 | 2023-03-21 3:40PM EDT | 65.00 | 6.40 | 6.20 | 7.20 | 0.00 | - | 14 | 228 | 28.82% |
| CNC240119P00067500 | 2023-03-06 2:39PM EDT | 67.50 | 5.90 | 7.40 | 8.30 | 0.00 | - | 2 | 2,356 | 27.06% |
| CNC240119P00070000 | 2023-03-20 11:50AM EDT | 70.00 | 9.35 | 8.80 | 10.60 | 0.00 | - | 42 | 319 | 29.94% |
| CNC240119P00072500 | 2023-03-08 10:32AM EDT | 72.50 | 9.20 | 10.20 | 13.20 | 0.00 | - | 40 | 1,774 | 33.75% |
| CNC240119P00075000 | 2023-03-23 1:33PM EDT | 75.00 | 14.00 | 12.40 | 13.30 | 0.00 | - | 6 | 196 | 25.49% |
| CNC240119P00077500 | 2023-03-10 1:29PM EDT | 77.50 | 13.60 | 13.50 | 15.40 | 0.00 | - | 52 | 174 | 25.94% |
| CNC240119P00080000 | 2023-03-20 10:53AM EDT | 80.00 | 15.10 | 15.50 | 17.70 | 0.00 | - | 1 | 317 | 27.14% |
| CNC240119P00082500 | 2023-03-21 2:37PM EDT | 82.50 | 18.20 | 17.00 | 20.00 | 0.00 | - | 32 | 1,161 | 28.06% |
| CNC240119P00085000 | 2023-03-14 11:31AM EDT | 85.00 | 20.70 | 20.10 | 22.50 | 0.00 | - | 1 | 52 | 30.07% |
| CNC240119P00087500 | 2023-03-14 10:25AM EDT | 87.50 | 23.10 | 21.90 | 24.80 | 0.00 | - | 5 | 59 | 30.60% |
| CNC240119P00090000 | 2023-03-23 2:46PM EDT | 90.00 | 27.50 | 24.50 | 27.60 | 0.00 | - | 221 | 129 | 34.44% |
| CNC240119P00092500 | 2023-03-23 2:46PM EDT | 92.50 | 30.30 | 27.10 | 30.00 | 0.00 | - | 122 | 243 | 35.49% |
| 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.
