Mercados españoles cerrados en 48 mins
IBEX 35
10.519,00 -168,20 (-1,57%) Euro Stoxx 50
4.908,54 -75,94 (-1,52%) Dólar/Euro
1,0636 +0,0010 (+0,0957%) Petróleo Brent
89,59 -0,51 (-0,57%) Oro
2.384,00 +1,00 (+0,04%) BTC-EUR
58.599,72 -2.570,30 (-4,20%)
Centene Corporation (CNC)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:42AM EDT. Mercado abierto.
Opciones de comprapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240621C00040000 | 2024-04-03 3:26PM EDT | 40.00 | 33.20 | 31.00 | 35.10 | 0.00 | - | 1 | 1 | 101.51% |
| CNC240621C00045000 | 2024-04-03 3:07PM EDT | 45.00 | 28.31 | 26.10 | 30.10 | 0.00 | - | 6 | 19 | 85.84% |
| CNC240621C00050000 | 2024-03-04 10:51AM EDT | 50.00 | 29.91 | 21.60 | 25.50 | 0.00 | - | 1 | 6 | 78.96% |
| CNC240621C00055000 | 2023-11-13 10:35AM EDT | 55.00 | 20.13 | 21.80 | 25.30 | 0.00 | - | - | 2 | 124.34% |
| CNC240621C00060000 | 2024-04-03 3:26PM EDT | 60.00 | 13.80 | 13.10 | 15.50 | 0.00 | - | 1 | 2 | 58.11% |
| CNC240621C00062500 | 2023-09-12 3:55PM EDT | 62.50 | 10.90 | 13.60 | 14.70 | 0.00 | - | 13 | 53 | 74.19% |
| CNC240621C00065000 | 2024-03-05 11:49AM EDT | 65.00 | 14.65 | 9.50 | 9.70 | 0.00 | - | 1 | 215 | 46.29% |
| CNC240621C00067500 | 2024-04-16 9:56AM EDT | 67.50 | 7.50 | 6.90 | 7.20 | -0.30 | -3.85% | 1 | 199 | 37.92% |
| CNC240621C00070000 | 2024-04-15 9:53AM EDT | 70.00 | 6.20 | 5.10 | 5.40 | 0.00 | - | 11 | 229 | 35.07% |
| CNC240621C00072500 | 2024-04-15 9:30AM EDT | 72.50 | 5.38 | 3.70 | 3.90 | 0.00 | - | 1 | 698 | 33.09% |
| CNC240621C00075000 | 2024-04-16 10:12AM EDT | 75.00 | 2.50 | 2.50 | 2.65 | -0.35 | -12.28% | 16 | 243 | 31.23% |
| CNC240621C00077500 | 2024-04-16 10:16AM EDT | 77.50 | 1.60 | 1.60 | 1.65 | -0.39 | -19.60% | 39 | 282 | 29.27% |
| CNC240621C00080000 | 2024-04-16 9:56AM EDT | 80.00 | 1.14 | 0.95 | 1.00 | -0.16 | -12.31% | 2 | 520 | 28.27% |
| CNC240621C00082500 | 2024-04-15 2:04PM EDT | 82.50 | 0.76 | 0.50 | 0.60 | 0.00 | - | 4 | 206 | 27.88% |
| CNC240621C00085000 | 2024-04-15 2:08PM EDT | 85.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | 10 | 984 | 27.66% |
| CNC240621C00087500 | 2024-04-11 11:17AM EDT | 87.50 | 0.25 | 0.15 | 0.20 | 0.00 | - | 1 | 89 | 27.59% |
| CNC240621C00090000 | 2024-04-15 3:43PM EDT | 90.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 4 | 307 | 41.02% |
| CNC240621C00095000 | 2024-03-26 1:37PM EDT | 95.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 78 | 48.71% |
| CNC240621C00100000 | 2024-04-11 11:17AM EDT | 100.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 368 | 54.98% |
| CNC240621C00105000 | 2024-02-06 10:33AM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
Opciones de ventapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240621P00032500 | 2023-07-12 12:32PM EDT | 32.50 | 0.25 | 0.00 | 0.30 | 0.00 | - | 4 | 17 | 91.99% |
| CNC240621P00035000 | 2024-01-17 1:41PM EDT | 35.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 47 | 35 | 86.33% |
| CNC240621P00042500 | 2024-01-17 1:41PM EDT | 42.50 | 0.18 | 0.00 | 0.80 | 0.00 | - | 47 | 37 | 76.32% |
| CNC240621P00045000 | 2024-02-23 4:11PM EDT | 45.00 | 0.29 | 0.00 | 1.35 | 0.00 | - | 10 | 3 | 78.03% |
| CNC240621P00047500 | 2023-09-19 3:03PM EDT | 47.50 | 0.90 | 0.55 | 0.80 | 0.00 | - | 1 | 1 | 70.70% |
| CNC240621P00050000 | 2024-03-15 11:56AM EDT | 50.00 | 0.17 | 0.00 | 1.40 | 0.00 | - | 6 | 404 | 64.26% |
| CNC240621P00055000 | 2024-04-02 10:52AM EDT | 55.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 6 | 99 | 51.86% |
| CNC240621P00057500 | 2024-02-15 11:19AM EDT | 57.50 | 0.33 | 0.10 | 0.50 | 0.00 | - | 5 | 199 | 40.48% |
| CNC240621P00060000 | 2024-04-02 10:58AM EDT | 60.00 | 0.51 | 0.30 | 0.40 | 0.00 | - | 4 | 196 | 32.57% |
| CNC240621P00062500 | 2024-04-05 10:13AM EDT | 62.50 | 0.70 | 0.50 | 0.60 | 0.00 | - | 1 | 572 | 30.40% |
| CNC240621P00065000 | 2024-04-12 3:20PM EDT | 65.00 | 1.41 | 0.85 | 0.95 | 0.00 | - | 21 | 199 | 28.91% |
| CNC240621P00067500 | 2024-04-15 11:01AM EDT | 67.50 | 1.20 | 1.30 | 1.40 | 0.00 | - | 22 | 679 | 26.78% |
| CNC240621P00070000 | 2024-04-16 10:25AM EDT | 70.00 | 2.05 | 2.05 | 2.15 | +0.10 | +5.13% | 3 | 643 | 25.50% |
| CNC240621P00072500 | 2024-04-16 9:50AM EDT | 72.50 | 2.75 | 3.00 | 3.10 | -0.05 | -1.79% | 40 | 456 | 23.54% |
| CNC240621P00075000 | 2024-04-15 10:54AM EDT | 75.00 | 4.10 | 4.20 | 4.50 | 0.00 | - | 46 | 616 | 22.53% |
| CNC240621P00077500 | 2024-04-12 2:09PM EDT | 77.50 | 7.50 | 5.90 | 6.10 | 0.00 | - | 12 | 117 | 20.04% |
| CNC240621P00080000 | 2024-04-12 1:07PM EDT | 80.00 | 9.90 | 7.80 | 8.10 | 0.00 | - | 2 | 139 | 17.58% |
| CNC240621P00082500 | 2024-04-04 9:58AM EDT | 82.50 | 9.20 | 8.60 | 10.70 | 0.00 | - | 1 | 5 | 23.39% |
| CNC240621P00085000 | 2024-03-27 9:51AM EDT | 85.00 | 7.63 | 11.90 | 13.00 | 0.00 | - | 5 | 119 | 22.02% |
| CNC240621P00087500 | 2024-02-22 12:42PM EDT | 87.50 | 8.90 | 10.20 | 12.80 | 0.00 | - | 1 | 2 | 0.00% |
| CNC240621P00090000 | 2024-02-29 11:03AM EDT | 90.00 | 12.34 | 9.60 | 13.60 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.