Mercados españoles cerrados
S&P 500
4.269,94 -18,11 (-0,42%) Nasdaq
13.247,43 +28,11 (+0,21%) NIKKEI 225
31.759,88 -97,74 (-0,31%) Dólar/Euro
1,0501 -0,0074 (-0,70%) Petróleo Brent
95,33 +0,02 (+0,02%) Bitcoin EUR
26.736,59 +946,22 (+3,67%)
Centene Corporation (CNC)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:58PM EDT. Mercado abierto.
Llamadaspara6 de octubre de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC231006C00061000 | 2023-09-07 11:47AM EDT | 61.00 | 6.51 | 8.00 | 8.30 | 0.00 | - | 38 | 74 | 54.69% |
| CNC231006C00062000 | 2023-09-29 1:08PM EDT | 62.00 | 7.40 | 7.00 | 7.20 | 0.00 | - | 2 | 29 | 56.25% |
| CNC231006C00063000 | 2023-09-07 11:42AM EDT | 63.00 | 4.60 | 6.00 | 6.30 | 0.00 | - | 1 | 18 | 58.98% |
| CNC231006C00064000 | 2023-09-12 10:47AM EDT | 64.00 | 3.20 | 5.00 | 5.20 | 0.00 | - | 32 | 88 | 42.77% |
| CNC231006C00065000 | 2023-09-25 10:23AM EDT | 65.00 | 5.00 | 4.10 | 4.30 | 0.00 | - | 1 | 55 | 43.56% |
| CNC231006C00066000 | 2023-09-06 11:18AM EDT | 66.00 | 1.00 | 3.00 | 3.30 | 0.00 | - | 103 | 136 | 35.55% |
| CNC231006C00067000 | 2023-09-29 3:55PM EDT | 67.00 | 2.20 | 2.25 | 2.35 | 0.00 | - | 25 | 88 | 29.69% |
| CNC231006C00068000 | 2023-10-02 10:23AM EDT | 68.00 | 1.50 | 1.45 | 1.60 | -0.25 | -14.29% | 4 | 32 | 29.44% |
| CNC231006C00069000 | 2023-10-02 1:35PM EDT | 69.00 | 0.85 | 0.80 | 0.90 | -0.11 | -11.46% | 27 | 431 | 26.17% |
| CNC231006C00070000 | 2023-10-02 1:35PM EDT | 70.00 | 0.40 | 0.35 | 0.45 | -0.11 | -21.57% | 143 | 1,155 | 25.20% |
| CNC231006C00071000 | 2023-10-02 12:35PM EDT | 71.00 | 0.15 | 0.15 | 0.20 | -0.11 | -42.31% | 4 | 362 | 25.10% |
| CNC231006C00072000 | 2023-09-29 3:59PM EDT | 72.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 9 | 0 | 26.86% |
| CNC231006C00073000 | 2023-09-26 3:15PM EDT | 73.00 | 0.30 | 0.00 | 1.30 | 0.00 | - | 24 | 25 | 61.18% |
| CNC231006C00074000 | 2023-09-25 12:05PM EDT | 74.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 17 | 17 | 43.36% |
| CNC231006C00075000 | 2023-09-29 12:23PM EDT | 75.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 5 | 3 | 63.97% |
Ventaspara6 de octubre de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC231006P00054000 | 2023-09-21 2:16PM EDT | 54.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 0 | 148.83% |
| CNC231006P00055000 | 2023-08-31 10:00AM EDT | 55.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | - | 15 | 110.55% |
| CNC231006P00057000 | 2023-09-29 12:10PM EDT | 57.00 | 0.03 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 142.97% |
| CNC231006P00058000 | 2023-09-07 11:11AM EDT | 58.00 | 0.15 | 0.00 | 1.30 | 0.00 | - | 2 | 2 | 133.59% |
| CNC231006P00059000 | 2023-09-21 2:16PM EDT | 59.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 6 | 0 | 124.12% |
| CNC231006P00060000 | 2023-09-22 11:56AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 69 | 56.25% |
| CNC231006P00061000 | 2023-09-19 10:24AM EDT | 61.00 | 0.12 | 0.00 | 0.80 | 0.00 | - | 20 | 58 | 90.33% |
| CNC231006P00062000 | 2023-09-13 10:05AM EDT | 62.00 | 0.16 | 0.00 | 0.65 | 0.00 | - | 2 | 17 | 76.76% |
| CNC231006P00063000 | 2023-09-27 11:29AM EDT | 63.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 203 | 86.33% |
| CNC231006P00064000 | 2023-09-28 3:36PM EDT | 64.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 10 | 379 | 76.76% |
| CNC231006P00065000 | 2023-10-02 9:34AM EDT | 65.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 50 | 36.72% |
| CNC231006P00066000 | 2023-09-27 1:00PM EDT | 66.00 | 0.26 | 0.05 | 0.15 | +0.01 | +4.00% | 1 | 667 | 33.11% |
| CNC231006P00067000 | 2023-09-29 2:55PM EDT | 67.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 4 | 181 | 30.08% |
| CNC231006P00068000 | 2023-10-02 1:19PM EDT | 68.00 | 0.40 | 0.35 | 0.45 | -0.10 | -20.00% | 189 | 0 | 28.03% |
| CNC231006P00069000 | 2023-10-02 1:21PM EDT | 69.00 | 0.75 | 0.70 | 0.80 | -0.10 | -11.76% | 27 | 376 | 26.47% |
| CNC231006P00070000 | 2023-09-29 3:39PM EDT | 70.00 | 1.40 | 1.25 | 1.40 | 0.00 | - | 23 | 196 | 27.25% |
| CNC231006P00071000 | 2023-09-29 1:36PM EDT | 71.00 | 2.03 | 2.05 | 2.20 | 0.00 | - | 2 | 18 | 29.88% |
© 2023 Yahoo. Todos los derechos reservados.
