Mercados españoles abiertos en 5 hrs 30 min
S&P 500
4.554,89 +4,46 (+0,10%) Nasdaq
14.281,76 +40,73 (+0,29%) NIKKEI 225
33.477,85 +69,46 (+0,21%) Dólar/Euro
1,1011 +0,0012 (+0,11%) Petróleo Brent
81,79 +0,11 (+0,13%) Bitcoin EUR
34.456,83 +703,01 (+2,08%)
Centene Corporation (CNC)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Llamadaspara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240621C00050000 | 2023-11-22 12:53PM EST | 50.00 | 26.50 | 23.10 | 27.00 | 0.00 | - | - | 5 | 52.20% |
| CNC240621C00055000 | 2023-11-13 9:35AM EST | 55.00 | 20.13 | 18.80 | 22.50 | 0.00 | - | - | 2 | 59.95% |
| CNC240621C00060000 | 2023-11-02 2:01PM EST | 60.00 | 13.37 | 15.60 | 17.70 | 0.00 | - | 1 | 1 | 50.12% |
| CNC240621C00062500 | 2023-09-12 2:55PM EST | 62.50 | 10.90 | 13.60 | 14.70 | 0.00 | - | 13 | 53 | 41.93% |
| CNC240621C00065000 | 2023-11-27 11:32AM EST | 65.00 | 13.10 | 12.00 | 12.60 | 0.00 | - | 1 | 134 | 38.86% |
| CNC240621C00067500 | 2023-11-15 11:14AM EST | 67.50 | 11.17 | 10.30 | 10.80 | 0.00 | - | 1 | 89 | 37.02% |
| CNC240621C00070000 | 2023-11-14 11:39AM EST | 70.00 | 9.10 | 8.60 | 9.10 | -0.40 | -4.21% | 5 | 44 | 35.24% |
| CNC240621C00072500 | 2023-11-28 9:33AM EST | 72.50 | 7.46 | 7.10 | 7.40 | +0.06 | +0.81% | 1 | 652 | 32.96% |
| CNC240621C00075000 | 2023-11-27 9:31AM EST | 75.00 | 6.90 | 5.50 | 6.30 | 0.00 | - | 6 | 113 | 32.89% |
| CNC240621C00077500 | 2023-11-15 9:33AM EST | 77.50 | 5.25 | 4.70 | 4.90 | 0.00 | - | 1 | 53 | 30.83% |
| CNC240621C00080000 | 2023-11-22 11:42AM EST | 80.00 | 4.33 | 2.55 | 4.10 | 0.00 | - | 1 | 261 | 30.93% |
| CNC240621C00085000 | 2023-11-22 12:36PM EST | 85.00 | 2.67 | 1.45 | 2.50 | 0.00 | - | 10 | 186 | 29.33% |
| CNC240621C00090000 | 2023-11-21 1:25PM EST | 90.00 | 1.45 | 1.20 | 1.45 | 0.00 | - | 4 | 32 | 28.20% |
| CNC240621C00095000 | 2023-06-27 12:16PM EST | 95.00 | 1.15 | 1.15 | 2.25 | 0.00 | - | 1 | 3 | 37.89% |
| CNC240621C00100000 | 2023-11-28 1:30PM EST | 100.00 | 0.50 | 0.20 | 2.20 | +0.03 | +6.38% | 1 | 1,010 | 41.79% |
| CNC240621C00105000 | 2023-11-27 1:45PM EST | 105.00 | 0.20 | 0.10 | 2.35 | 0.00 | - | 1 | 8 | 46.66% |
Ventaspara21 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 11:32AM EST | 32.50 | 0.25 | 0.00 | 0.30 | 0.00 | - | 4 | 17 | 53.03% |
| CNC240621P00035000 | 2023-09-01 9:59AM EST | 35.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 10 | 47 | 57.03% |
| CNC240621P00042500 | 2023-09-01 9:59AM EST | 42.50 | 0.85 | 0.00 | 1.55 | 0.00 | - | 10 | 49 | 51.34% |
| CNC240621P00045000 | 2023-11-02 10:45AM EST | 45.00 | 0.55 | 0.15 | 0.45 | 0.00 | - | 1 | 12 | 41.26% |
| CNC240621P00047500 | 2023-09-19 2:03PM EST | 47.50 | 0.90 | 0.55 | 0.80 | 0.00 | - | 1 | 1 | 42.90% |
| CNC240621P00050000 | 2023-09-19 2:03PM EST | 50.00 | 1.15 | 0.75 | 0.95 | 0.00 | - | 1 | 404 | 40.65% |
| CNC240621P00055000 | 2023-10-18 12:54PM EST | 55.00 | 1.24 | 0.85 | 1.05 | 0.00 | - | 1 | 15 | 33.59% |
| CNC240621P00057500 | 2023-09-05 11:17AM EST | 57.50 | 3.67 | 2.15 | 2.40 | 0.00 | - | 9 | 114 | 40.32% |
| CNC240621P00060000 | 2023-11-22 3:21PM EST | 60.00 | 1.26 | 1.15 | 1.55 | 0.00 | - | 1 | 140 | 29.76% |
| CNC240621P00062500 | 2023-11-10 3:21PM EST | 62.50 | 2.33 | 1.60 | 2.00 | 0.00 | - | 1 | 454 | 28.63% |
| CNC240621P00065000 | 2023-11-15 12:56PM EST | 65.00 | 2.45 | 1.85 | 2.60 | 0.00 | - | 6 | 90 | 27.76% |
| CNC240621P00067500 | 2023-11-15 12:53PM EST | 67.50 | 3.08 | 2.60 | 3.10 | 0.00 | - | 15 | 293 | 25.70% |
| CNC240621P00070000 | 2023-11-22 2:22PM EST | 70.00 | 3.40 | 3.40 | 4.00 | 0.00 | - | 5 | 528 | 25.03% |
| CNC240621P00072500 | 2023-11-15 11:31AM EST | 72.50 | 4.90 | 4.40 | 4.90 | 0.00 | - | 10 | 57 | 23.56% |
| CNC240621P00075000 | 2023-11-27 12:30PM EST | 75.00 | 5.50 | 5.50 | 6.00 | 0.00 | - | 10 | 60 | 22.19% |
| CNC240621P00077500 | 2023-07-19 11:32AM EST | 77.50 | 10.70 | 13.60 | 16.40 | 0.00 | - | 47 | 49 | 56.33% |
| CNC240621P00080000 | 2023-11-22 12:35PM EST | 80.00 | 8.11 | 8.40 | 9.10 | 0.00 | - | 10 | 43 | 20.90% |
| CNC240621P00085000 | 2023-11-21 11:55AM EST | 85.00 | 12.10 | 11.30 | 14.40 | 0.00 | - | 10 | 161 | 28.59% |
| CNC240621P00090000 | 2023-11-24 11:03AM EST | 90.00 | 15.60 | 14.90 | 19.00 | 0.00 | - | 1 | 1 | 31.51% |
© 2023 Yahoo. Todos los derechos reservados.