Mercados españoles abiertos en 4 hrs 26 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.289,05 +15,00 (+0,04%) Dólar/Euro
1,0723 +0,0005 (+0,04%) Petróleo Brent
83,75 +0,31 (+0,37%) Bitcoin EUR
53.415,29 -2.299,39 (-4,13%)
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 comprapara15 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC241115C00060000 | 2024-04-15 12:53PM EDT | 60.00 | 16.90 | 13.50 | 16.60 | 0.00 | - | 1 | 2 | 47.75% |
| CNC241115C00062500 | 2024-04-16 10:45AM EDT | 62.50 | 13.80 | 12.20 | 14.10 | 0.00 | - | - | 1 | 42.32% |
| CNC241115C00065000 | 2024-04-15 11:53AM EDT | 65.00 | 13.40 | 9.80 | 11.70 | 0.00 | - | - | 1 | 37.46% |
| CNC241115C00067500 | 2024-04-29 10:52AM EDT | 67.50 | 11.00 | 8.30 | 11.70 | 0.00 | - | 1 | 4 | 44.67% |
| CNC241115C00070000 | 2024-03-06 3:35PM EDT | 70.00 | 13.10 | 9.30 | 11.00 | 0.00 | - | 1 | 1 | 47.29% |
| CNC241115C00072500 | 2024-04-08 10:43AM EDT | 72.50 | 8.05 | 6.50 | 6.90 | 0.00 | - | 1 | 11 | 33.11% |
| CNC241115C00075000 | 2024-04-30 9:32AM EDT | 75.00 | 6.40 | 5.20 | 5.60 | 0.00 | - | 1 | 15 | 31.91% |
| CNC241115C00077500 | 2024-04-26 11:51AM EDT | 77.50 | 4.58 | 4.00 | 4.40 | 0.00 | - | 5 | 14 | 30.52% |
| CNC241115C00080000 | 2024-05-01 2:08PM EDT | 80.00 | 3.60 | 3.10 | 3.40 | -1.80 | -33.33% | 24 | 90 | 29.40% |
| CNC241115C00082500 | 2024-04-30 2:17PM EDT | 82.50 | 2.95 | 2.35 | 2.60 | 0.00 | - | 25 | 195 | 28.57% |
| CNC241115C00085000 | 2024-04-30 11:34AM EDT | 85.00 | 2.10 | 1.75 | 2.00 | 0.00 | - | 3 | 21 | 28.13% |
| CNC241115C00087500 | 2024-04-04 1:17PM EDT | 87.50 | 2.50 | 1.30 | 1.50 | 0.00 | - | 20 | 21 | 27.61% |
| CNC241115C00090000 | 2024-04-17 2:49PM EDT | 90.00 | 1.47 | 0.90 | 1.10 | 0.00 | - | 75 | 148 | 27.10% |
| CNC241115C00095000 | 2024-04-18 11:32AM EDT | 95.00 | 1.07 | 0.45 | 0.65 | 0.00 | - | 5 | 102 | 27.17% |
| CNC241115C00100000 | 2024-03-15 9:37AM EDT | 100.00 | 0.95 | 0.35 | 0.55 | 0.00 | - | 10 | 12 | 29.57% |
| CNC241115C00110000 | 2024-02-16 1:44PM EDT | 110.00 | 0.58 | 0.30 | 0.55 | 0.00 | - | 50 | 50 | 35.79% |
| CNC241115C00115000 | 2024-03-07 12:34PM EDT | 115.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 35 | 1 | 41.24% |
Opciones de ventapara15 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC241115P00045000 | 2024-01-26 11:24AM EDT | 45.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 46.73% |
| CNC241115P00047500 | 2024-02-14 2:49PM EDT | 47.50 | 0.44 | 0.00 | 2.55 | 0.00 | - | 1 | 1 | 61.96% |
| CNC241115P00050000 | 2024-04-26 9:48AM EDT | 50.00 | 0.40 | 0.00 | 2.45 | 0.00 | - | 1 | 24 | 55.64% |
| CNC241115P00055000 | 2024-03-22 12:02PM EDT | 55.00 | 0.85 | 0.65 | 0.85 | 0.00 | - | 8 | 13 | 31.42% |
| CNC241115P00060000 | 2024-04-15 3:24PM EDT | 60.00 | 1.65 | 1.10 | 1.30 | 0.00 | - | 2 | 60 | 27.56% |
| CNC241115P00065000 | 2024-04-23 3:50PM EDT | 65.00 | 2.25 | 2.10 | 2.30 | +0.35 | +18.42% | 1 | 70 | 25.51% |
| CNC241115P00067500 | 2024-04-18 10:02AM EDT | 67.50 | 3.09 | 2.80 | 3.10 | 0.00 | - | 4 | 21 | 25.04% |
| CNC241115P00070000 | 2024-04-19 11:19AM EDT | 70.00 | 3.62 | 3.60 | 4.00 | 0.00 | - | 3 | 27 | 24.18% |
| CNC241115P00072500 | 2024-04-04 3:31PM EDT | 72.50 | 5.80 | 4.70 | 5.10 | 0.00 | - | 5 | 12 | 23.43% |
| CNC241115P00075000 | 2024-04-08 10:53AM EDT | 75.00 | 6.50 | 5.90 | 6.10 | 0.00 | - | 8 | 23 | 21.28% |
| CNC241115P00077500 | 2024-04-04 3:55PM EDT | 77.50 | 8.40 | 7.20 | 7.60 | 0.00 | - | 5 | 14 | 20.48% |
| CNC241115P00080000 | 2024-04-15 2:27PM EDT | 80.00 | 9.30 | 8.70 | 9.80 | 0.00 | - | - | 212 | 22.41% |
| CNC241115P00085000 | 2024-04-12 11:51AM EDT | 85.00 | 12.00 | 12.30 | 14.60 | -2.30 | -16.08% | 1 | 25 | 27.26% |
| CNC241115P00087500 | 2024-04-30 1:00PM EDT | 87.50 | 14.00 | 13.80 | 17.20 | 0.00 | - | 1 | 5 | 30.54% |
| CNC241115P00090000 | 2024-04-03 11:17AM EDT | 90.00 | 17.40 | 15.70 | 18.80 | 0.00 | - | 1 | 0 | 26.75% |
| CNC241115P00095000 | 2024-03-27 10:21AM EDT | 95.00 | 16.80 | 20.40 | 24.10 | 0.00 | - | 1 | 0 | 33.39% |
© 2024 Yahoo. Todos los derechos reservados.