Mercados españoles abiertos en 8 hrs 46 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.274,05 -131,61 (-0,34%) Dólar/Euro
1,0722 +0,0049 (+0,46%) Petróleo Brent
83,54 +0,10 (+0,12%) Bitcoin EUR
54.077,77 -2.185,26 (-3,88%)
Centene Corporation (CNC)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara3 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240503C00069000 | 2024-04-26 2:04PM EDT | 69.00 | 6.00 | 2.55 | 5.20 | 0.00 | - | 1 | 1 | 70.61% |
| CNC240503C00070000 | 2024-05-01 3:29PM EDT | 70.00 | 2.80 | 1.75 | 4.20 | -0.75 | -21.13% | 1 | 5 | 62.40% |
| CNC240503C00071000 | 2024-04-30 10:02AM EDT | 71.00 | 1.75 | 1.35 | 2.45 | 0.00 | - | 2 | 63 | 67.77% |
| CNC240503C00072000 | 2024-04-26 2:22PM EDT | 72.00 | 3.01 | 0.65 | 0.80 | 0.00 | - | 19 | 79 | 25.59% |
| CNC240503C00073000 | 2024-05-01 3:03PM EDT | 73.00 | 0.55 | 0.20 | 0.35 | -0.25 | -31.25% | 39 | 113 | 25.05% |
| CNC240503C00074000 | 2024-05-01 1:29PM EDT | 74.00 | 0.32 | 0.05 | 0.20 | -0.38 | -54.29% | 17 | 230 | 29.59% |
| CNC240503C00075000 | 2024-05-01 3:32PM EDT | 75.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 2 | 376 | 35.94% |
| CNC240503C00076000 | 2024-04-30 1:15PM EDT | 76.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 15 | 81 | 50.20% |
| CNC240503C00077000 | 2024-04-30 10:34AM EDT | 77.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 7 | 75 | 52.54% |
| CNC240503C00078000 | 2024-05-01 9:33AM EDT | 78.00 | 0.10 | 0.00 | 0.15 | +0.02 | +25.00% | 1 | 754 | 51.56% |
| CNC240503C00079000 | 2024-04-26 11:52AM EDT | 79.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | 7 | 29 | 105.18% |
| CNC240503C00080000 | 2024-04-29 9:59AM EDT | 80.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 20 | 34 | 114.16% |
| CNC240503C00082000 | 2024-04-30 1:20PM EDT | 82.00 | 0.47 | 0.00 | 1.35 | 0.00 | - | 2 | 16 | 131.35% |
| CNC240503C00084000 | 2024-04-29 11:59AM EDT | 84.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 293 | 147.36% |
| CNC240503C00085000 | 2024-04-29 9:58AM EDT | 85.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 6 | 155.08% |
| CNC240503C00086000 | 2024-04-26 1:38PM EDT | 86.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 122 | 122 | 93.75% |
| CNC240503C00087000 | 2024-04-26 10:35AM EDT | 87.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 4 | 4 | 169.92% |
Opciones de ventapara3 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240503P00055000 | 2024-04-26 9:48AM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 142.19% |
| CNC240503P00059000 | 2024-04-26 9:41AM EDT | 59.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 109.77% |
| CNC240503P00060000 | 2024-04-26 9:35AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 9 | 101.56% |
| CNC240503P00061000 | 2024-04-26 10:47AM EDT | 61.00 | 0.05 | 0.00 | 1.55 | 0.00 | - | 44 | 45 | 175.39% |
| CNC240503P00062000 | 2024-04-26 12:26PM EDT | 62.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 206 | 206 | 86.33% |
| CNC240503P00063000 | 2024-04-30 9:54AM EDT | 63.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 23 | 229 | 78.52% |
| CNC240503P00064000 | 2024-05-01 9:32AM EDT | 64.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 2 | 48 | 116.70% |
| CNC240503P00065000 | 2024-04-29 2:59PM EDT | 65.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 137 | 194 | 78.91% |
| CNC240503P00066000 | 2024-04-30 3:34PM EDT | 66.00 | 0.06 | 0.00 | 0.90 | +0.01 | +20.00% | 6 | 10 | 95.02% |
| CNC240503P00067000 | 2024-04-30 9:33AM EDT | 67.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 47.66% |
| CNC240503P00068000 | 2024-05-01 11:08AM EDT | 68.00 | 0.05 | 0.05 | 0.90 | -0.05 | -50.00% | 43 | 10 | 74.41% |
| CNC240503P00069000 | 2024-04-29 10:31AM EDT | 69.00 | 0.05 | 0.00 | 1.55 | 0.00 | - | 12 | 16 | 78.03% |
| CNC240503P00070000 | 2024-04-30 3:58PM EDT | 70.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 4 | 13 | 32.42% |
| CNC240503P00071000 | 2024-04-30 10:43AM EDT | 71.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 1 | 20 | 27.25% |
| CNC240503P00072000 | 2024-05-01 9:40AM EDT | 72.00 | 0.45 | 0.35 | 0.45 | +0.15 | +50.00% | 17 | 131 | 21.68% |
| CNC240503P00073000 | 2024-05-01 3:02PM EDT | 73.00 | 0.60 | 0.95 | 1.05 | +0.10 | +20.00% | 80 | 178 | 22.95% |
| CNC240503P00074000 | 2024-05-01 11:42AM EDT | 74.00 | 1.15 | 1.60 | 2.95 | -0.05 | -4.17% | 4 | 76 | 73.83% |
| CNC240503P00075000 | 2024-04-30 11:04AM EDT | 75.00 | 1.60 | 2.60 | 3.00 | 0.00 | - | 10 | 131 | 42.48% |
| CNC240503P00076000 | 2024-04-26 2:42PM EDT | 76.00 | 1.97 | 1.75 | 4.40 | 0.00 | - | 13 | 17 | 74.12% |
| CNC240503P00077000 | 2024-04-26 12:23PM EDT | 77.00 | 3.60 | 2.80 | 6.40 | 0.00 | - | 3 | 11 | 130.86% |
| CNC240503P00078000 | 2024-04-29 9:42AM EDT | 78.00 | 3.75 | 3.90 | 7.90 | 0.00 | - | 25 | 3 | 60.35% |
| CNC240503P00079000 | 2024-04-29 3:30PM EDT | 79.00 | 5.85 | 4.80 | 8.20 | 0.00 | - | 2 | 0 | 144.24% |
| CNC240503P00080000 | 2024-04-26 2:45PM EDT | 80.00 | 5.70 | 5.80 | 9.80 | 0.00 | - | 2 | 1 | 60.16% |
© 2024 Yahoo. Todos los derechos reservados.