Mercados españoles cerrados
IBEX 35
8.244,10 +137,70 (+1,70%) Euro Stoxx 50
3.533,17 +96,88 (+2,82%) Dólar/Euro
1,0559 +0,0034 (+0,33%) Petróleo Brent
112,62 +2,57 (+2,34%) Oro
1.828,10 -1,70 (-0,09%) BTC-EUR
20.079,73 -201,21 (-0,99%)
Centene Corporation (CNC)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:05PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240119C00035000 | 2021-11-10 7:51AM EDT | 35.00 | 32.40 | 43.50 | 48.50 | 0.00 | - | - | 0 | 41.36% |
| CNC240119C00040000 | 2022-06-06 12:10PM EDT | 40.00 | 46.75 | 43.50 | 48.20 | 0.00 | - | 10 | 15 | 55.27% |
| CNC240119C00042500 | 2022-05-24 10:43AM EDT | 42.50 | 47.20 | 44.10 | 46.10 | 0.00 | - | 2 | 2 | 61.38% |
| CNC240119C00045000 | 2022-05-17 10:48AM EDT | 45.00 | 43.50 | 34.30 | 36.70 | 0.00 | - | 3 | 3 | 0.00% |
| CNC240119C00050000 | 2022-02-22 11:38AM EDT | 50.00 | 37.10 | 38.30 | 40.90 | 0.00 | - | - | 10 | 58.64% |
| CNC240119C00055000 | 2022-03-17 12:29PM EDT | 55.00 | 37.10 | 34.50 | 38.30 | 0.00 | - | 1 | 1 | 57.91% |
| CNC240119C00060000 | 2022-06-14 11:06AM EDT | 60.00 | 24.45 | 28.10 | 31.70 | 0.00 | - | 2 | 13 | 51.47% |
| CNC240119C00062500 | 2022-04-27 10:30AM EDT | 62.50 | 26.30 | 28.20 | 31.00 | 0.00 | - | 2 | 0 | 53.70% |
| CNC240119C00065000 | 2022-06-21 9:50AM EDT | 65.00 | 23.90 | 25.70 | 27.70 | 0.00 | - | 8 | 110 | 47.55% |
| CNC240119C00067500 | 2021-12-13 1:06AM EDT | 67.50 | 20.46 | 21.00 | 25.50 | 0.00 | - | 1 | 1 | 44.96% |
| CNC240119C00070000 | 2022-02-07 12:45PM EDT | 70.00 | 22.75 | 23.20 | 24.30 | 0.00 | - | 2 | 3 | 45.25% |
| CNC240119C00072500 | 2021-12-13 1:06AM EDT | 72.50 | 20.00 | 18.00 | 23.00 | 0.00 | - | 2 | 2 | 45.07% |
| CNC240119C00075000 | 2022-05-24 9:53AM EDT | 75.00 | 22.40 | 20.00 | 22.10 | 0.00 | - | 9 | 74 | 45.81% |
| CNC240119C00077500 | 2022-05-17 11:28AM EDT | 77.50 | 20.54 | 14.10 | 17.40 | 0.00 | - | 3 | 0 | 36.48% |
| CNC240119C00080000 | 2022-06-22 11:36AM EDT | 80.00 | 17.00 | 15.00 | 18.70 | 0.00 | - | 10 | 21 | 42.65% |
| CNC240119C00082500 | 2022-06-13 3:43PM EDT | 82.50 | 12.60 | 14.80 | 17.30 | 0.00 | - | 1 | 11 | 41.71% |
| CNC240119C00085000 | 2022-06-17 12:17PM EDT | 85.00 | 11.70 | 13.20 | 16.40 | 0.00 | - | 4 | 20 | 41.90% |
| CNC240119C00087500 | 2022-05-17 11:28AM EDT | 87.50 | 15.57 | 10.10 | 12.50 | 0.00 | - | 3 | 2 | 34.66% |
| CNC240119C00090000 | 2022-05-11 9:54AM EDT | 90.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| CNC240119C00092500 | 2022-06-13 3:43PM EDT | 92.50 | 8.92 | 10.30 | 12.90 | 0.00 | - | 1 | 3 | 39.75% |
| CNC240119C00095000 | 2022-05-18 3:43PM EDT | 95.00 | 10.72 | 7.20 | 9.10 | 0.00 | - | 111 | 101 | 32.45% |
| CNC240119C00097500 | 2022-05-16 12:08AM EDT | 97.50 | 11.50 | 8.40 | 9.60 | 0.00 | - | - | 5 | 35.41% |
| CNC240119C00100000 | 2022-04-27 10:57AM EDT | 100.00 | 9.00 | 8.70 | 11.30 | 0.00 | - | 1 | 55 | 41.19% |
| CNC240119C00105000 | 2022-05-02 10:04AM EDT | 105.00 | 7.69 | 6.70 | 7.50 | 0.00 | - | 3 | 10 | 34.87% |
| CNC240119C00120000 | 2022-06-13 1:30PM EDT | 120.00 | 3.30 | 2.55 | 5.40 | 0.00 | - | 3 | 6 | 36.66% |
| CNC240119C00125000 | 2022-03-25 11:26AM EDT | 125.00 | 4.90 | 3.40 | 6.40 | 0.00 | - | 15 | 30 | 41.55% |
| CNC240119C00130000 | 2022-04-22 10:02AM EDT | 130.00 | 4.15 | 2.55 | 6.00 | 0.00 | - | 10 | 10 | 42.40% |
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 11:10AM EDT | 32.50 | 0.95 | 0.05 | 1.85 | 0.00 | - | - | 1 | 50.22% |
| CNC240119P00040000 | 2022-04-25 9:59AM EDT | 40.00 | 1.20 | 0.95 | 1.70 | 0.00 | - | 9 | 18 | 46.92% |
| CNC240119P00042500 | 2022-05-02 2:13PM EDT | 42.50 | 1.70 | 1.20 | 3.30 | 0.00 | - | 2 | 2 | 53.96% |
| CNC240119P00045000 | 2022-04-27 9:32AM EDT | 45.00 | 2.10 | 1.20 | 5.00 | 0.00 | - | - | 2 | 59.12% |
| CNC240119P00055000 | 2022-04-26 11:24AM EDT | 55.00 | 3.40 | 2.25 | 4.60 | 0.00 | - | 1 | 4 | 43.09% |
| CNC240119P00057500 | 2021-12-16 4:05PM EDT | 57.50 | 5.50 | 3.00 | 8.00 | 0.00 | - | - | 2 | 52.53% |
| CNC240119P00060000 | 2022-04-22 1:29PM EDT | 60.00 | 4.06 | 3.60 | 5.40 | 0.00 | - | 14 | 20 | 39.86% |
| CNC240119P00065000 | 2022-06-23 12:20PM EDT | 65.00 | 5.36 | 3.60 | 5.80 | 0.00 | - | 1 | 11 | 35.12% |
| CNC240119P00070000 | 2022-05-18 12:13PM EDT | 70.00 | 7.80 | 8.10 | 8.90 | 0.00 | - | 1 | 7 | 38.27% |
| CNC240119P00072500 | 2022-02-08 2:32PM EDT | 72.50 | 9.30 | 8.00 | 11.40 | 0.00 | - | 1 | 1 | 41.93% |
| CNC240119P00075000 | 2022-06-24 2:10PM EDT | 75.00 | 8.70 | 6.50 | 9.40 | -2.80 | -24.35% | 20 | 5 | 33.15% |
| CNC240119P00077500 | 2022-03-17 2:31PM EDT | 77.50 | 10.00 | 6.50 | 9.50 | 0.00 | - | 1 | 1 | 30.18% |
| CNC240119P00080000 | 2022-03-04 12:16PM EDT | 80.00 | 13.20 | 9.80 | 11.40 | 0.00 | - | 1 | 3 | 31.68% |
| CNC240119P00082500 | 2021-12-21 10:30AM EDT | 82.50 | 16.50 | 15.00 | 19.10 | 0.00 | - | - | 1 | 47.40% |
| CNC240119P00085000 | 2022-01-06 4:49PM EDT | 85.00 | 18.00 | 15.50 | 17.20 | 0.00 | - | 1 | 0 | 38.86% |
| CNC240119P00090000 | 2022-06-23 9:59AM EDT | 90.00 | 15.33 | 13.50 | 17.50 | 0.00 | - | 1 | 13 | 31.89% |
| CNC240119P00110000 | 2022-06-01 10:45AM EDT | 110.00 | 31.70 | 28.50 | 31.30 | 0.00 | - | 1 | 0 | 28.86% |
| 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 | 34.42% |
© 2022 Yahoo. Todos los derechos reservados.
