Mercados españoles abiertos en 7 hrs 35 min
S&P 500
5.283,40 +5,89 (+0,11%) Nasdaq
16.828,67 +93,65 (+0,56%) NIKKEI 225
38.923,03 +435,13 (+1,13%) Dólar/Euro
1,0911 +0,0005 (+0,04%) Petróleo Brent
78,09 -0,27 (-0,34%) Bitcoin EUR
63.202,74 +1.004,06 (+1,61%)
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 comprapara14 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240614C00062000 | 2024-06-03 10:41AM EDT | 62.00 | 9.24 | 7.20 | 11.20 | +0.24 | +2.67% | 1 | 6 | 113.87% |
| CNC240614C00068000 | 2024-05-30 3:09PM EDT | 68.00 | 2.10 | 3.40 | 3.70 | 0.00 | - | 1 | 1 | 33.69% |
| CNC240614C00069000 | 2024-06-03 10:31AM EDT | 69.00 | 2.85 | 2.30 | 4.60 | -0.15 | -5.00% | 4 | 22 | 67.72% |
| CNC240614C00070000 | 2024-06-03 10:37AM EDT | 70.00 | 2.00 | 1.95 | 2.10 | -0.15 | -6.98% | 10 | 264 | 28.71% |
| CNC240614C00071000 | 2024-06-03 2:07PM EDT | 71.00 | 1.35 | 1.35 | 1.50 | +0.55 | +68.75% | 4 | 10 | 27.88% |
| CNC240614C00072000 | 2024-05-31 3:59PM EDT | 72.00 | 1.35 | 0.90 | 1.00 | 0.00 | - | 1 | 38 | 26.91% |
| CNC240614C00073000 | 2024-05-30 12:30PM EDT | 73.00 | 0.40 | 0.55 | 0.65 | 0.00 | - | 34 | 26 | 26.66% |
| CNC240614C00074000 | 2024-06-03 1:12PM EDT | 74.00 | 0.35 | 0.35 | 0.45 | -0.09 | -20.45% | 8 | 2 | 27.74% |
| CNC240614C00075000 | 2024-06-03 12:50PM EDT | 75.00 | 0.23 | 0.20 | 0.30 | -0.09 | -28.12% | 1 | 22 | 28.52% |
| CNC240614C00076000 | 2024-06-03 11:01AM EDT | 76.00 | 0.15 | 0.10 | 1.25 | -0.10 | -40.00% | 1 | 13 | 58.20% |
| CNC240614C00077000 | 2024-06-03 3:24PM EDT | 77.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 109 | 33.40% |
| CNC240614C00078000 | 2024-05-31 9:56AM EDT | 78.00 | 0.12 | 0.05 | 0.50 | 0.00 | - | 2 | 0 | 48.58% |
| CNC240614C00079000 | 2024-05-30 10:13AM EDT | 79.00 | 0.15 | 0.05 | 0.80 | 0.00 | - | 194 | 305 | 50.34% |
| CNC240614C00080000 | 2024-05-28 10:29AM EDT | 80.00 | 0.15 | 0.05 | 1.15 | 0.00 | - | 1 | 105 | 60.50% |
| CNC240614C00081000 | 2024-05-23 10:52AM EDT | 81.00 | 0.42 | 0.05 | 2.20 | 0.00 | - | 1 | 26 | 80.32% |
| CNC240614C00082000 | 2024-05-17 10:01AM EDT | 82.00 | 0.38 | 0.05 | 2.05 | 0.00 | - | 30 | 214 | 82.72% |
| CNC240614C00083000 | 2024-05-28 2:32PM EDT | 83.00 | 0.05 | 0.05 | 2.20 | 0.00 | - | 1 | 1 | 89.16% |
| CNC240614C00084000 | 2024-05-17 3:50PM EDT | 84.00 | 0.55 | 0.00 | 2.10 | 0.00 | - | 8 | 8 | 91.16% |
| CNC240614C00085000 | 2024-05-24 3:17PM EDT | 85.00 | 0.10 | 0.05 | 2.20 | 0.00 | - | 1 | 0 | 97.46% |
| CNC240614C00087000 | 2024-05-30 12:00PM EDT | 87.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 65.63% |
| CNC240614C00090000 | 2024-05-31 1:22PM EDT | 90.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 10 | 10 | 114.89% |
| CNC240614C00095000 | 2024-06-03 10:17AM EDT | 95.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 2 | 14 | 76.17% |
| CNC240614C00100000 | 2024-05-29 10:38AM EDT | 100.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 8 | 130.86% |
Opciones de ventapara14 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240614P00058000 | 2024-05-30 10:45AM EDT | 58.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1,245 | 1,200 | 112.06% |
| CNC240614P00062000 | 2024-05-14 12:26PM EDT | 62.00 | 0.10 | 0.00 | 2.10 | 0.00 | - | - | 1 | 85.25% |
| CNC240614P00063000 | 2024-05-30 12:55PM EDT | 63.00 | 0.17 | 0.05 | 2.20 | 0.00 | - | 1 | 2 | 80.96% |
| CNC240614P00064000 | 2024-05-30 12:54PM EDT | 64.00 | 0.22 | 0.05 | 1.30 | 0.00 | - | 10 | 10 | 60.94% |
| CNC240614P00065000 | 2024-05-29 10:15AM EDT | 65.00 | 0.47 | 0.00 | 1.35 | 0.00 | - | - | 1 | 54.98% |
| CNC240614P00067000 | 2024-05-30 12:54PM EDT | 67.00 | 0.63 | 0.15 | 0.25 | 0.00 | - | 2 | 2 | 29.69% |
| CNC240614P00068000 | 2024-05-30 3:09PM EDT | 68.00 | 1.00 | 0.25 | 0.35 | 0.00 | - | 8 | 11 | 27.59% |
| CNC240614P00069000 | 2024-06-03 1:31PM EDT | 69.00 | 0.60 | 0.45 | 0.55 | -0.08 | -11.76% | 2 | 27 | 26.81% |
| CNC240614P00070000 | 2024-06-03 1:59PM EDT | 70.00 | 0.90 | 0.70 | 0.80 | -0.30 | -25.00% | 11 | 22 | 25.20% |
| CNC240614P00071000 | 2024-06-03 2:09PM EDT | 71.00 | 1.30 | 1.10 | 1.20 | +0.40 | +44.44% | 12 | 59 | 24.61% |
| CNC240614P00072000 | 2024-05-30 12:55PM EDT | 72.00 | 3.20 | 1.65 | 1.80 | 0.00 | - | 1 | 15 | 25.49% |
| CNC240614P00073000 | 2024-05-30 11:00AM EDT | 73.00 | 3.65 | 1.30 | 2.50 | 0.00 | - | 7 | 7 | 26.22% |
| CNC240614P00074000 | 2024-05-30 3:12PM EDT | 74.00 | 5.55 | 2.20 | 3.30 | 0.00 | - | 1 | 1 | 27.25% |
| CNC240614P00075000 | 2024-05-16 9:32AM EDT | 75.00 | 0.55 | 2.45 | 4.20 | 0.00 | - | - | 1 | 29.49% |
| CNC240614P00076000 | 2024-05-20 2:36PM EDT | 76.00 | 0.80 | 3.50 | 6.10 | 0.00 | - | 4 | 4 | 57.76% |
| CNC240614P00077000 | 2024-05-22 12:41PM EDT | 77.00 | 0.90 | 5.20 | 7.80 | 0.00 | - | - | 2 | 79.13% |
| CNC240614P00078000 | 2024-05-22 11:45AM EDT | 78.00 | 1.25 | 4.90 | 9.00 | 0.00 | - | - | 0 | 89.21% |
| CNC240614P00079000 | 2024-05-21 11:58AM EDT | 79.00 | 1.75 | 6.00 | 9.20 | 0.00 | - | - | 0 | 76.07% |
© 2024 Yahoo. Todos los derechos reservados.