Mercados españoles abiertos en 4 hrs 59 min
S&P 500
4.554,89 +4,46 (+0,10%) Nasdaq
14.281,76 +40,73 (+0,29%) NIKKEI 225
33.450,32 +41,93 (+0,13%) Dólar/Euro
1,1011 +0,0012 (+0,11%) Petróleo Brent
81,65 -0,03 (-0,04%) Bitcoin EUR
34.482,04 +697,31 (+2,06%)
Centene Corporation (CNC)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Llamadaspara15 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240315C00035000 | 2023-09-21 2:30PM EST | 35.00 | 35.40 | 37.10 | 39.10 | 0.00 | - | - | 1 | 66.41% |
| CNC240315C00050000 | 2023-11-22 12:53PM EST | 50.00 | 25.30 | 21.80 | 26.50 | 0.00 | - | - | 5 | 59.91% |
| CNC240315C00055000 | 2023-11-16 10:31AM EST | 55.00 | 20.10 | 17.30 | 21.30 | 0.00 | - | 1 | 9 | 50.17% |
| CNC240315C00057500 | 2023-10-04 10:03AM EST | 57.50 | 13.61 | 14.00 | 14.30 | 0.00 | - | 1 | 101 | 0.00% |
| CNC240315C00060000 | 2023-11-15 11:24AM EST | 60.00 | 15.15 | 12.60 | 16.70 | 0.00 | - | 1 | 238 | 60.99% |
| CNC240315C00062500 | 2023-10-09 2:35PM EST | 62.50 | 11.70 | 8.90 | 10.60 | 0.00 | - | 8 | 154 | 17.43% |
| CNC240315C00065000 | 2023-11-16 10:34AM EST | 65.00 | 11.10 | 9.70 | 11.30 | 0.00 | - | 1 | 247 | 44.02% |
| CNC240315C00067500 | 2023-11-22 11:35AM EST | 67.50 | 9.40 | 8.10 | 8.70 | 0.00 | - | 8 | 162 | 36.48% |
| CNC240315C00070000 | 2023-11-28 11:03AM EST | 70.00 | 7.00 | 6.30 | 6.90 | -0.60 | -7.89% | 1 | 228 | 34.14% |
| CNC240315C00072500 | 2023-11-22 3:43PM EST | 72.50 | 6.10 | 4.70 | 5.40 | 0.00 | - | 29 | 120 | 32.78% |
| CNC240315C00075000 | 2023-11-28 11:45AM EST | 75.00 | 4.00 | 3.50 | 4.00 | -0.60 | -13.04% | 91 | 165 | 30.88% |
| CNC240315C00077500 | 2023-11-27 12:30PM EST | 77.50 | 2.85 | 2.10 | 2.90 | -0.15 | -5.00% | 5 | 299 | 29.65% |
| CNC240315C00080000 | 2023-11-27 3:20PM EST | 80.00 | 2.16 | 1.55 | 2.10 | 0.00 | - | 2 | 128 | 29.11% |
| CNC240315C00085000 | 2023-11-14 2:40PM EST | 85.00 | 0.94 | 0.35 | 1.00 | 0.00 | - | 5 | 69 | 28.08% |
| CNC240315C00090000 | 2023-10-10 12:32PM EST | 90.00 | 0.74 | 0.25 | 0.45 | 0.00 | - | 7 | 7 | 27.64% |
| CNC240315C00095000 | 2023-07-28 12:04PM EST | 95.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 37.11% |
Ventaspara15 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240315P00032500 | 2023-11-20 3:18PM EST | 32.50 | 0.12 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 79.69% |
| CNC240315P00045000 | 2023-09-05 9:03AM EST | 45.00 | 0.60 | 0.10 | 0.40 | 0.00 | - | 5 | 6 | 50.59% |
| CNC240315P00047500 | 2023-10-24 11:19AM EST | 47.50 | 0.35 | 0.00 | 0.30 | 0.00 | - | 1 | 4 | 47.36% |
| CNC240315P00050000 | 2023-10-18 10:05AM EST | 50.00 | 0.40 | 0.10 | 0.40 | 0.00 | - | 2 | 11 | 45.26% |
| CNC240315P00055000 | 2023-11-20 9:48AM EST | 55.00 | 0.36 | 0.20 | 0.40 | 0.00 | - | 1 | 60 | 35.74% |
| CNC240315P00057500 | 2023-11-24 11:22AM EST | 57.50 | 0.40 | 0.20 | 0.55 | 0.00 | - | 6 | 107 | 33.86% |
| CNC240315P00060000 | 2023-11-24 11:22AM EST | 60.00 | 0.55 | 0.30 | 0.75 | 0.00 | - | 5 | 186 | 31.98% |
| CNC240315P00062500 | 2023-11-27 12:07PM EST | 62.50 | 0.77 | 0.50 | 1.05 | 0.00 | - | 30 | 185 | 30.42% |
| CNC240315P00065000 | 2023-11-27 10:55AM EST | 65.00 | 1.10 | 0.80 | 1.30 | 0.00 | - | 3 | 261 | 27.52% |
| CNC240315P00067500 | 2023-11-24 10:34AM EST | 67.50 | 1.55 | 1.40 | 2.00 | 0.00 | - | 4 | 111 | 27.43% |
| CNC240315P00070000 | 2023-11-24 12:35PM EST | 70.00 | 2.20 | 2.05 | 2.75 | 0.00 | - | 145 | 1,594 | 26.20% |
| CNC240315P00072500 | 2023-11-28 2:27PM EST | 72.50 | 3.20 | 3.20 | 3.70 | +0.25 | +8.47% | 29 | 186 | 24.90% |
| CNC240315P00075000 | 2023-11-22 3:59PM EST | 75.00 | 4.10 | 4.00 | 4.80 | 0.00 | - | 1 | 45 | 23.01% |
| CNC240315P00077500 | 2023-11-22 3:19PM EST | 77.50 | 5.30 | 5.40 | 6.20 | 0.00 | - | 23 | 94 | 21.27% |
| CNC240315P00080000 | 2023-11-09 10:10AM EST | 80.00 | 9.10 | 7.20 | 8.00 | 0.00 | - | 1 | 29 | 20.37% |
| CNC240315P00085000 | 2023-10-23 2:34PM EST | 85.00 | 14.50 | 10.20 | 11.00 | 0.00 | - | 51 | 8 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.