Mercados españoles cerrados
S&P 500
4.411,98-11,17(-0,25%)Nasdaq
14.802,75+41,46(+0,28%)NIKKEI 225
27.584,08-57,75(-0,21%)Dólar/Euro
1,1848-0,0020(-0,17%)Petróleo Brent
70,64-1,77(-2,44%)BTC-EUR
33.512,50+1.213,42(+3,76%)
Centene Corporation (CNC)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
69,04-0,29 (-0,42%)
A partir del 2:29PM EDT. Mercado abierto.
Llamadaspara6 de agosto de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC210806C00066000 | 2021-07-27 9:32AM EDT | 66.00 | 4.00 | 2.25 | 3.20 | 0.00 | - | 2 | 2 | 42.87% |
| CNC210806C00067000 | 2021-07-27 9:32AM EDT | 67.00 | 1.95 | 0.95 | 3.00 | -1.25 | -39.06% | 5 | 1 | 73.14% |
| CNC210806C00068500 | 2021-08-02 1:52PM EDT | 68.50 | 2.11 | 0.80 | 0.95 | 0.00 | - | 20 | 22 | 25.88% |
| CNC210806C00069000 | 2021-08-03 3:33PM EDT | 69.00 | 0.52 | 0.50 | 0.65 | -0.33 | -38.82% | 9 | 16 | 25.20% |
| CNC210806C00069500 | 2021-08-04 12:59PM EDT | 69.50 | 0.30 | 0.30 | 0.40 | -0.30 | -50.00% | 3 | 22 | 24.02% |
| CNC210806C00070000 | 2021-08-04 10:34AM EDT | 70.00 | 0.20 | 0.15 | 0.25 | -0.20 | -50.00% | 20 | 54 | 24.41% |
| CNC210806C00070500 | 2021-08-03 3:46PM EDT | 70.50 | 0.07 | 0.05 | 0.15 | -0.18 | -72.00% | 10 | 33 | 24.90% |
| CNC210806C00071000 | 2021-08-03 11:18AM EDT | 71.00 | 0.10 | 0.00 | 0.10 | -0.06 | -37.50% | 1 | 77 | 26.37% |
| CNC210806C00071500 | 2021-08-02 1:09PM EDT | 71.50 | 0.35 | 0.00 | 0.10 | 0.00 | - | 11 | 14 | 30.86% |
| CNC210806C00072000 | 2021-08-02 3:51PM EDT | 72.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 12.50% |
| CNC210806C00072500 | 2021-08-02 12:09PM EDT | 72.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 4 | 8 | 47.85% |
| CNC210806C00073000 | 2021-07-28 11:22AM EDT | 73.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 38 | 12.50% |
| CNC210806C00073500 | 2021-07-28 2:38PM EDT | 73.50 | 0.05 | 0.00 | 0.20 | -0.10 | -66.67% | 7 | 85 | 56.84% |
| CNC210806C00074000 | 2021-07-28 11:44AM EDT | 74.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 41 | 144 | 25.00% |
| CNC210806C00074500 | 2021-07-27 12:40PM EDT | 74.50 | 0.20 | 0.00 | 0.30 | 0.00 | - | 30 | 36 | 60.74% |
| CNC210806C00075000 | 2021-07-30 11:40AM EDT | 75.00 | 0.11 | 0.00 | 0.40 | 0.00 | - | 4 | 18 | 69.53% |
| CNC210806C00076000 | 2021-07-23 11:44AM EDT | 76.00 | 1.10 | 0.00 | 0.15 | 0.00 | - | 455 | 468 | 62.50% |
| CNC210806C00077500 | 2021-07-27 9:38AM EDT | 77.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 149.02% |
| CNC210806C00079000 | 2021-07-22 10:42AM EDT | 79.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | - | 15 | 163.28% |
| CNC210806C00080000 | 2021-07-29 10:20AM EDT | 80.00 | 0.25 | 0.00 | 1.75 | 0.00 | - | 1 | 12 | 160.35% |
Ventaspara6 de agosto de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC210806P00065000 | 2021-07-30 3:50PM EDT | 65.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 10 | 51 | 51.95% |
| CNC210806P00066000 | 2021-08-03 9:44AM EDT | 66.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 2 | 898 | 37.50% |
| CNC210806P00066500 | 2021-07-30 2:07PM EDT | 66.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 12 | 34 | 32.81% |
| CNC210806P00067000 | 2021-08-04 12:59PM EDT | 67.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 1 | 2,908 | 27.93% |
| CNC210806P00067500 | 2021-08-02 3:46PM EDT | 67.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 36 | 91 | 26.27% |
| CNC210806P00068000 | 2021-07-30 3:33PM EDT | 68.00 | 0.23 | 0.15 | 0.25 | -0.07 | -23.33% | 1 | 327 | 25.78% |
| CNC210806P00068500 | 2021-08-04 1:04PM EDT | 68.50 | 0.37 | 0.25 | 0.40 | -0.08 | -17.78% | 1 | 42 | 25.49% |
| CNC210806P00069000 | 2021-08-03 10:21AM EDT | 69.00 | 0.47 | 0.45 | 0.55 | 0.00 | - | 1 | 44 | 22.85% |
| CNC210806P00069500 | 2021-08-02 1:13PM EDT | 69.50 | 0.54 | 0.75 | 0.85 | 0.00 | - | 18 | 23 | 23.63% |
| CNC210806P00070000 | 2021-08-02 3:53PM EDT | 70.00 | 0.75 | 1.00 | 1.25 | 0.00 | - | 2 | 28 | 26.37% |
| CNC210806P00070500 | 2021-07-30 2:08PM EDT | 70.50 | 1.64 | 0.75 | 1.90 | 0.00 | - | 2 | 31 | 39.84% |
| CNC210806P00071000 | 2021-07-30 12:51PM EDT | 71.00 | 2.23 | 1.85 | 2.10 | 0.00 | - | 2 | 16 | 29.30% |
| CNC210806P00071500 | 2021-07-27 9:37AM EDT | 71.50 | 2.40 | 1.60 | 2.70 | 0.00 | - | 2 | 10 | 40.82% |
| CNC210806P00072000 | 2021-07-27 10:01AM EDT | 72.00 | 2.52 | 1.85 | 3.80 | 0.00 | - | 3 | 9 | 77.54% |
| CNC210806P00072500 | 2021-07-19 11:07AM EDT | 72.50 | 2.55 | 3.40 | 4.00 | 0.00 | - | - | 14 | 50.78% |
| CNC210806P00073000 | 2021-07-26 3:58PM EDT | 73.00 | 2.05 | 2.70 | 4.20 | 0.00 | - | 3 | 87 | 55.47% |
| CNC210806P00074000 | 2021-07-30 2:19PM EDT | 74.00 | 5.15 | 4.20 | 5.10 | 0.00 | - | 1 | 1 | 55.66% |
| CNC210806P00074500 | 2021-06-28 10:18AM EDT | 74.50 | 3.10 | 4.50 | 5.40 | 0.00 | - | 28 | 28 | 0.00% |
© 2021 Verizon Media. Todos los derechos reservados.
