Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.447,35 +689,52 (+1,17%)
Centene Corporation (CNC)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240517C00040000 | 2024-03-27 10:18AM EDT | 40.00 | 38.78 | 31.10 | 35.20 | 0.00 | - | 1 | 1 | 204.49% |
| CNC240517C00060000 | 2024-04-08 2:44PM EDT | 60.00 | 13.50 | 12.40 | 16.40 | 0.00 | - | 1 | 1 | 65.43% |
| CNC240517C00065000 | 2024-04-15 10:32AM EDT | 65.00 | 8.70 | 7.50 | 11.40 | 0.00 | - | - | 1 | 90.09% |
| CNC240517C00067500 | 2024-04-12 10:50AM EDT | 67.50 | 5.30 | 6.50 | 7.10 | 0.00 | - | 2 | 124 | 40.72% |
| CNC240517C00070000 | 2024-04-26 12:53PM EDT | 70.00 | 4.16 | 3.40 | 4.70 | -2.04 | -32.90% | 14 | 240 | 31.67% |
| CNC240517C00072500 | 2024-04-26 12:59PM EDT | 72.50 | 2.30 | 2.55 | 2.70 | -1.86 | -44.71% | 69 | 328 | 27.10% |
| CNC240517C00075000 | 2024-04-26 3:51PM EDT | 75.00 | 1.25 | 1.15 | 1.30 | -0.93 | -42.66% | 50 | 961 | 25.22% |
| CNC240517C00077500 | 2024-04-26 10:27AM EDT | 77.50 | 0.60 | 0.40 | 0.55 | -0.60 | -50.00% | 41 | 331 | 25.15% |
| CNC240517C00080000 | 2024-04-25 3:31PM EDT | 80.00 | 0.55 | 0.10 | 0.25 | 0.00 | - | 5 | 600 | 26.86% |
| CNC240517C00082500 | 2024-04-26 11:53AM EDT | 82.50 | 0.10 | 0.05 | 0.50 | -0.10 | -50.00% | 7 | 495 | 41.46% |
| CNC240517C00085000 | 2024-04-22 10:39AM EDT | 85.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 5 | 533 | 38.87% |
| CNC240517C00087500 | 2024-04-26 9:41AM EDT | 87.50 | 0.08 | 0.05 | 0.10 | +0.02 | +33.33% | 1 | 283 | 39.26% |
| CNC240517C00090000 | 2024-03-20 2:58PM EDT | 90.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 10 | 647 | 58.20% |
| CNC240517C00095000 | 2024-03-04 10:30AM EDT | 95.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 69.82% |
Opciones de ventapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240517P00040000 | 2024-03-14 3:27PM EDT | 40.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 177.15% |
| CNC240517P00055000 | 2024-03-18 9:32AM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 84.86% |
| CNC240517P00060000 | 2024-04-22 1:27PM EDT | 60.00 | 0.08 | 0.00 | 0.45 | 0.00 | - | 1 | 8 | 57.23% |
| CNC240517P00062500 | 2024-04-16 10:43AM EDT | 62.50 | 0.25 | 0.05 | 0.25 | 0.00 | - | - | 3 | 49.32% |
| CNC240517P00065000 | 2024-04-26 9:34AM EDT | 65.00 | 0.05 | 0.05 | 0.20 | -0.40 | -88.89% | 10 | 109 | 38.09% |
| CNC240517P00067500 | 2024-04-22 1:27PM EDT | 67.50 | 0.19 | 0.10 | 0.20 | 0.00 | - | 2 | 178 | 29.20% |
| CNC240517P00070000 | 2024-04-26 3:30PM EDT | 70.00 | 0.30 | 0.15 | 0.40 | -0.04 | -11.76% | 736 | 703 | 25.34% |
| CNC240517P00072500 | 2024-04-26 9:53AM EDT | 72.50 | 1.35 | 0.85 | 0.95 | +0.70 | +107.69% | 4 | 263 | 23.24% |
| CNC240517P00075000 | 2024-04-26 3:59PM EDT | 75.00 | 2.00 | 1.95 | 2.05 | +0.35 | +21.21% | 30 | 1,175 | 21.53% |
| CNC240517P00077500 | 2024-04-26 11:21AM EDT | 77.50 | 5.00 | 3.60 | 3.90 | +2.00 | +66.67% | 2 | 126 | 22.14% |
| CNC240517P00080000 | 2024-04-18 10:29AM EDT | 80.00 | 7.10 | 5.00 | 6.80 | +1.10 | +18.33% | 2 | 30 | 39.67% |
| CNC240517P00085000 | 2024-04-17 1:50PM EDT | 85.00 | 13.00 | 9.40 | 12.80 | 0.00 | - | 32 | 0 | 76.81% |
© 2024 Yahoo. Todos los derechos reservados.