Mercados españoles cerrados en 5 hrs 16 min
IBEX 35
11.056,90 -18,50 (-0,17%) Euro Stoxx 50
5.023,98 +15,81 (+0,32%) Dólar/Euro
1,0692 -0,0013 (-0,12%) Petróleo Brent
88,09 -0,33 (-0,37%) Oro
2.329,80 -12,30 (-0,53%) Bitcoin EUR
62.031,98 +125,31 (+0,20%)
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 comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC250117C00032500 | 2024-04-01 12:03PM EDT | 32.50 | 47.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNC250117C00035000 | 2023-10-04 1:04PM EDT | 35.00 | 36.00 | 37.10 | 39.00 | 0.00 | - | 1 | 3 | 0.00% |
| CNC250117C00037500 | 2024-04-15 9:49AM EDT | 37.50 | 37.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CNC250117C00040000 | 2024-02-08 2:33PM EDT | 40.00 | 38.00 | 38.00 | 42.50 | 0.00 | - | 5 | 7 | 87.99% |
| CNC250117C00042500 | 2023-07-28 10:03AM EDT | 42.50 | 27.09 | 25.30 | 26.40 | 0.00 | - | 1 | 12 | 0.00% |
| CNC250117C00045000 | 2024-02-20 12:19PM EDT | 45.00 | 36.55 | 32.70 | 37.00 | 0.00 | - | 5 | 8 | 72.83% |
| CNC250117C00047500 | 2024-01-18 1:13PM EDT | 47.50 | 30.75 | 31.60 | 36.50 | 0.00 | - | 1 | 0 | 78.87% |
| CNC250117C00050000 | 2024-04-05 9:45AM EDT | 50.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNC250117C00055000 | 2024-01-11 12:19PM EDT | 55.00 | 28.00 | 25.10 | 27.50 | 0.00 | - | 5 | 4 | 60.89% |
| CNC250117C00057500 | 2023-12-13 10:33AM EDT | 57.50 | 23.80 | 23.00 | 28.00 | 0.00 | - | 1 | 23 | 64.83% |
| CNC250117C00060000 | 2024-04-03 10:15AM EDT | 60.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CNC250117C00062500 | 2024-04-16 1:21PM EDT | 62.50 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNC250117C00065000 | 2024-04-19 10:08AM EDT | 65.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CNC250117C00067500 | 2024-04-15 10:25AM EDT | 67.50 | 12.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CNC250117C00070000 | 2024-04-11 10:22AM EDT | 70.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNC250117C00072500 | 2024-04-23 12:26PM EDT | 72.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CNC250117C00075000 | 2024-04-19 11:27AM EDT | 75.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CNC250117C00077500 | 2024-04-23 1:55PM EDT | 77.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
| CNC250117C00080000 | 2024-04-18 9:31AM EDT | 80.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| CNC250117C00082500 | 2024-03-28 3:53PM EDT | 82.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CNC250117C00085000 | 2024-04-23 12:16PM EDT | 85.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| CNC250117C00087500 | 2024-04-11 3:28PM EDT | 87.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| CNC250117C00090000 | 2024-04-15 12:32PM EDT | 90.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| CNC250117C00092500 | 2024-04-17 3:26PM EDT | 92.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| CNC250117C00095000 | 2024-04-18 10:57AM EDT | 95.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| CNC250117C00097500 | 2024-03-12 12:41PM EDT | 97.50 | 2.40 | 0.95 | 1.15 | 0.00 | - | 368 | 263 | 25.37% |
| CNC250117C00100000 | 2024-04-02 3:02PM EDT | 100.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| CNC250117C00105000 | 2024-02-09 1:13PM EDT | 105.00 | 1.15 | 1.35 | 1.75 | 0.00 | - | 1 | 22 | 34.16% |
| CNC250117C00110000 | 2024-04-22 11:48AM EDT | 110.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| CNC250117C00115000 | 2024-03-07 12:34PM EDT | 115.00 | 0.84 | 0.10 | 2.45 | 0.00 | - | 35 | 39 | 44.39% |
| CNC250117C00120000 | 2023-08-10 11:27AM EDT | 120.00 | 1.21 | 0.25 | 1.85 | 0.00 | - | 2 | 5 | 43.42% |
| CNC250117C00125000 | 2023-04-18 10:35AM EDT | 125.00 | 1.45 | 0.60 | 3.00 | 0.00 | - | 1 | 0 | 53.00% |
| CNC250117C00130000 | 2023-11-22 11:26AM EDT | 130.00 | 0.32 | 0.00 | 1.55 | 0.00 | - | 4 | 21 | 46.13% |
| CNC250117C00135000 | 2023-03-23 1:23PM EDT | 135.00 | 0.55 | 0.45 | 2.15 | 0.00 | - | 4 | 27 | 52.62% |
| CNC250117C00140000 | 2023-09-18 3:07PM EDT | 140.00 | 0.12 | 0.15 | 2.20 | 0.00 | - | 1 | 20 | 55.13% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC250117P00032500 | 2024-01-10 3:55PM EDT | 32.50 | 0.10 | 0.00 | 0.40 | 0.00 | - | 3 | 164 | 50.39% |
| CNC250117P00035000 | 2023-12-15 1:38PM EDT | 35.00 | 0.27 | 0.10 | 0.50 | 0.00 | - | 5 | 77 | 54.88% |
| CNC250117P00037500 | 2024-04-22 9:30AM EDT | 37.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CNC250117P00040000 | 2024-04-22 9:30AM EDT | 40.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CNC250117P00042500 | 2023-12-04 1:37PM EDT | 42.50 | 0.69 | 0.10 | 0.85 | 0.00 | - | 10 | 0 | 48.22% |
| CNC250117P00045000 | 2024-04-02 3:39PM EDT | 45.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CNC250117P00047500 | 2023-04-14 1:34PM EDT | 47.50 | 2.94 | 1.40 | 5.20 | 0.00 | - | 1 | 1 | 62.28% |
| CNC250117P00050000 | 2024-04-12 1:54PM EDT | 50.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CNC250117P00055000 | 2024-04-12 3:31PM EDT | 55.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CNC250117P00057500 | 2024-03-01 2:04PM EDT | 57.50 | 1.50 | 0.00 | 1.30 | 0.00 | - | 1 | 337 | 30.64% |
| CNC250117P00060000 | 2024-04-16 3:26PM EDT | 60.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CNC250117P00062500 | 2024-04-16 2:40PM EDT | 62.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CNC250117P00065000 | 2024-04-05 3:50PM EDT | 65.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CNC250117P00067500 | 2024-04-03 12:29PM EDT | 67.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CNC250117P00070000 | 2024-04-17 10:23AM EDT | 70.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CNC250117P00072500 | 2024-04-17 11:33AM EDT | 72.50 | 6.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| CNC250117P00075000 | 2024-04-03 12:29PM EDT | 75.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| CNC250117P00077500 | 2024-04-08 12:06PM EDT | 77.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CNC250117P00080000 | 2024-04-15 9:59AM EDT | 80.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| CNC250117P00082500 | 2024-04-23 1:57PM EDT | 82.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CNC250117P00085000 | 2024-04-16 1:17PM EDT | 85.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNC250117P00087500 | 2024-04-04 11:02AM EDT | 87.50 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNC250117P00090000 | 2024-04-15 1:04PM EDT | 90.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNC250117P00092500 | 2024-04-09 2:35PM EDT | 92.50 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNC250117P00095000 | 2024-03-27 10:56AM EDT | 95.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CNC250117P00097500 | 2024-01-02 4:27PM EDT | 97.50 | 20.67 | 20.30 | 24.40 | 0.00 | - | 2 | 8 | 34.28% |
| CNC250117P00100000 | 2024-01-23 4:18PM EDT | 100.00 | 24.10 | 19.40 | 21.90 | 0.00 | - | 1 | 0 | 0.00% |
| CNC250117P00105000 | 2023-09-28 10:12AM EDT | 105.00 | 34.50 | 36.70 | 38.90 | 0.00 | - | 1 | 0 | 65.77% |
| CNC250117P00140000 | 2023-09-07 12:16PM EDT | 140.00 | 73.00 | 68.80 | 70.90 | 0.00 | - | - | 0 | 74.26% |
© 2024 Yahoo. Todos los derechos reservados.