Mercados españoles cerrados
IBEX 35
8.225,00-92,80(-1,12%)Euro Stoxx 50
3.636,44-48,84(-1,33%)Dólar/Euro
1,2076-0,0110(-0,91%)
Centene Corporation (CNC)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
58,54-0,22 (-0,37%)
Al cierre: 4:05PM EST
Llamadaspara5 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC210305C00035000 | 2021-02-17 10:23AM EST | 35.00 | 24.50 | 21.35 | 26.00 | 0.00 | - | - | 10 | 211.33% |
| CNC210305C00040000 | 2021-02-17 10:23AM EST | 40.00 | 18.70 | 16.30 | 21.00 | 0.00 | - | - | 21 | 157.03% |
| CNC210305C00045000 | 2021-02-23 12:19PM EST | 45.00 | 14.30 | 11.25 | 16.00 | 0.00 | - | 1 | 3 | 109.38% |
| CNC210305C00050000 | 2021-02-05 10:45AM EST | 50.00 | 10.10 | 6.35 | 11.00 | 0.00 | - | 2 | 0 | 78.32% |
| CNC210305C00055000 | 2021-02-08 10:56AM EST | 55.00 | 4.71 | 1.58 | 6.20 | 0.00 | - | - | 2 | 51.66% |
| CNC210305C00056000 | 2021-02-19 2:22PM EST | 56.00 | 2.77 | 0.52 | 4.45 | 0.00 | - | 2 | 5 | 102.88% |
| CNC210305C00056500 | 2021-02-25 1:03PM EST | 56.50 | 2.28 | 0.53 | 3.40 | 0.00 | - | 22 | 22 | 75.98% |
| CNC210305C00057000 | 2021-02-22 11:09AM EST | 57.00 | 1.85 | 0.45 | 2.70 | 0.00 | - | 1 | 15 | 61.87% |
| CNC210305C00057500 | 2021-02-26 1:25PM EST | 57.50 | 1.86 | 0.36 | 2.35 | -0.66 | -26.19% | 2 | 5 | 60.06% |
| CNC210305C00058000 | 2021-02-26 3:11PM EST | 58.00 | 1.59 | 0.30 | 1.94 | -0.45 | -22.06% | 12 | 61 | 55.57% |
| CNC210305C00058500 | 2021-02-26 3:48PM EST | 58.50 | 1.51 | 0.23 | 1.60 | -0.35 | -18.82% | 9 | 32 | 52.78% |
| CNC210305C00059000 | 2021-02-26 3:57PM EST | 59.00 | 0.94 | 0.17 | 1.62 | -0.66 | -41.25% | 20 | 39 | 61.23% |
| CNC210305C00059500 | 2021-02-26 3:59PM EST | 59.50 | 0.38 | 0.49 | 0.91 | -0.38 | -50.00% | 39 | 79 | 44.24% |
| CNC210305C00060000 | 2021-02-26 3:32PM EST | 60.00 | 0.53 | 0.34 | 0.77 | -0.04 | -7.02% | 38 | 196 | 45.51% |
| CNC210305C00060500 | 2021-02-26 3:39PM EST | 60.50 | 0.34 | 0.06 | 0.56 | -0.43 | -55.84% | 32 | 75 | 43.16% |
| CNC210305C00061000 | 2021-02-26 3:47PM EST | 61.00 | 0.32 | 0.15 | 0.33 | -0.08 | -20.00% | 3 | 150 | 38.28% |
| CNC210305C00061500 | 2021-02-26 3:14PM EST | 61.50 | 0.20 | 0.00 | 0.24 | -0.10 | -33.33% | 6 | 117 | 38.09% |
| CNC210305C00062000 | 2021-02-26 3:49PM EST | 62.00 | 0.17 | 0.00 | 0.21 | -0.15 | -46.87% | 7 | 6 | 40.43% |
| CNC210305C00062500 | 2021-02-22 1:47PM EST | 62.50 | 0.16 | 0.06 | 1.91 | 0.00 | - | 5 | 117 | 80.08% |
| CNC210305C00063000 | 2021-02-26 12:10PM EST | 63.00 | 0.11 | 0.00 | 1.00 | -0.19 | -63.33% | 1 | 32 | 63.77% |
| CNC210305C00063500 | 2021-02-10 9:40AM EST | 63.50 | 1.24 | 0.00 | 4.20 | 0.00 | - | 1 | 372 | 132.03% |
| CNC210305C00064000 | 2021-02-26 10:56AM EST | 64.00 | 0.10 | 0.00 | 4.25 | 0.00 | - | 10 | 20 | 137.99% |
| CNC210305C00064500 | 2021-02-24 3:50PM EST | 64.50 | 0.07 | 0.00 | 1.96 | 0.00 | - | 2 | 884 | 98.24% |
| CNC210305C00065000 | 2021-02-26 1:36PM EST | 65.00 | 0.23 | 0.00 | 0.10 | +0.18 | +360.00% | 9 | 51 | 51.76% |
| CNC210305C00065500 | 2021-02-16 2:45PM EST | 65.50 | 0.20 | 0.00 | 4.15 | 0.00 | - | 1 | 156 | 150.68% |
| CNC210305C00066000 | 2021-02-18 2:49PM EST | 66.00 | 0.10 | 0.00 | 2.43 | 0.00 | - | 2 | 8 | 121.09% |
| CNC210305C00066500 | 2021-02-05 3:32PM EST | 66.50 | 0.46 | 0.00 | 1.09 | 0.00 | - | 1 | 1 | 93.16% |
| CNC210305C00067000 | 2021-02-05 9:33AM EST | 67.00 | 0.68 | 0.00 | 0.09 | 0.00 | - | 1 | 1 | 54.69% |
| CNC210305C00069000 | 2021-02-03 3:30PM EST | 69.00 | 0.10 | 0.00 | 0.39 | 0.00 | - | 1 | 2 | 84.57% |
| CNC210305C00070000 | 2021-02-11 3:44PM EST | 70.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 2 | 2 | 114.06% |
| CNC210305C00075000 | 2021-01-29 10:10AM EST | 75.00 | 0.30 | 0.00 | 2.28 | 0.00 | - | 5 | 5 | 182.03% |
Ventaspara5 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC210305P00030000 | 2021-02-17 10:22AM EST | 30.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 1 | 210.94% |
| CNC210305P00035000 | 2021-02-17 10:23AM EST | 35.00 | 0.39 | 0.00 | 0.07 | 0.00 | - | - | 1 | 173.44% |
| CNC210305P00050000 | 2021-02-23 12:15PM EST | 50.00 | 0.06 | 0.00 | 0.21 | 0.00 | - | 1 | 2 | 74.22% |
| CNC210305P00052500 | 2021-02-23 1:02PM EST | 52.50 | 0.23 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 64.45% |
| CNC210305P00053500 | 2021-02-22 1:09PM EST | 53.50 | 0.20 | 0.00 | 0.45 | 0.00 | - | 3 | 10 | 57.81% |
| CNC210305P00054000 | 2021-02-24 12:51PM EST | 54.00 | 0.22 | 0.00 | 4.25 | 0.00 | - | 1 | 24 | 138.92% |
| CNC210305P00055000 | 2021-02-25 2:22PM EST | 55.00 | 0.24 | 0.05 | 0.32 | 0.00 | - | 9 | 80 | 50.10% |
| CNC210305P00056000 | 2021-02-26 1:06PM EST | 56.00 | 0.31 | 0.16 | 0.39 | +0.07 | +29.17% | 3 | 1,031 | 43.65% |
| CNC210305P00056500 | 2021-02-24 3:59PM EST | 56.50 | 0.30 | 0.10 | 0.63 | 0.00 | - | 4 | 17 | 48.39% |
| CNC210305P00057000 | 2021-02-26 3:59PM EST | 57.00 | 0.56 | 0.20 | 0.70 | -0.04 | -6.67% | 29 | 72 | 45.02% |
| CNC210305P00057500 | 2021-02-25 3:07PM EST | 57.50 | 0.80 | 0.35 | 1.07 | 0.00 | - | 2 | 38 | 51.71% |
| CNC210305P00058000 | 2021-02-26 2:22PM EST | 58.00 | 1.05 | 0.36 | 1.05 | 0.00 | - | 17 | 78 | 43.70% |
| CNC210305P00058500 | 2021-02-26 2:49PM EST | 58.50 | 1.38 | 0.74 | 1.49 | +0.43 | +45.26% | 1 | 14 | 50.44% |
| CNC210305P00059000 | 2021-02-26 2:30PM EST | 59.00 | 1.46 | 0.36 | 1.58 | +0.40 | +37.74% | 4 | 35 | 44.53% |
| CNC210305P00059500 | 2021-02-24 3:30PM EST | 59.50 | 1.10 | 0.30 | 2.18 | 0.00 | - | 1 | 11 | 54.88% |
| CNC210305P00060000 | 2021-02-26 2:10PM EST | 60.00 | 2.50 | 0.35 | 2.45 | +0.48 | +23.76% | 5 | 24 | 53.32% |
| CNC210305P00060500 | 2021-02-19 11:40AM EST | 60.50 | 2.87 | 1.65 | 2.60 | 0.00 | - | 1 | 3 | 46.29% |
| CNC210305P00061000 | 2021-01-26 10:17AM EST | 61.00 | 3.25 | 0.17 | 2.95 | 0.00 | - | 1 | 3 | 45.36% |
| CNC210305P00061500 | 2021-02-10 3:54PM EST | 61.50 | 2.22 | 1.24 | 3.45 | 0.00 | - | - | 20 | 50.10% |
| CNC210305P00062000 | 2021-01-28 10:34AM EST | 62.00 | 4.05 | 1.00 | 4.30 | 0.00 | - | - | 1 | 69.43% |
| CNC210305P00062500 | 2021-02-10 12:45PM EST | 62.50 | 2.97 | 1.50 | 5.35 | 0.00 | - | 1 | 2 | 95.65% |
| CNC210305P00063000 | 2021-02-09 1:47PM EST | 63.00 | 3.94 | 2.00 | 5.60 | 0.00 | - | - | 45 | 91.11% |
| CNC210305P00063500 | 2021-02-04 10:03AM EST | 63.50 | 4.40 | 2.50 | 6.65 | 0.00 | - | - | 1 | 116.99% |
| CNC210305P00065500 | 2021-01-22 3:33PM EST | 65.50 | 5.41 | 5.70 | 9.25 | 0.00 | - | 1 | 1 | 84.18% |
| CNC210305P00069000 | 2021-02-09 1:10PM EST | 69.00 | 9.38 | 8.00 | 12.70 | 0.00 | - | - | 10 | 187.70% |
© 2021 Verizon Media. Todos los derechos reservados.
