Mercados españoles abiertos en 3 hrs 21 min
S&P 500
4.112,50+49,46(+1,22%)Nasdaq
13.124,99+93,31(+0,72%)NIKKEI 225
27.940,90+492,89(+1,80%)
Centene Corporation (CNC)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
68,39-1,25 (-1,79%)
Al cierre: 4:04PM EDT
68,87 0,48 (0,70 %)
Después del cierre: 6:41PM EDT
Llamadaspara14 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC210514C00057000 | 2021-05-03 3:20PM EDT | 57.00 | 5.50 | 9.20 | 14.00 | 0.00 | - | 1 | 1 | 229.30% |
| CNC210514C00058000 | 2021-05-03 3:22PM EDT | 58.00 | 4.60 | 8.10 | 12.80 | 0.00 | - | 10 | 10 | 165.63% |
| CNC210514C00059000 | 2021-04-28 12:33PM EDT | 59.00 | 1.80 | 7.90 | 11.30 | 0.00 | - | - | 6 | 194.14% |
| CNC210514C00059500 | 2021-05-05 10:25AM EDT | 59.50 | 5.50 | 7.10 | 11.00 | 0.00 | - | 2 | 2 | 174.22% |
| CNC210514C00060000 | 2021-05-10 2:54PM EDT | 60.00 | 9.72 | 6.60 | 10.50 | 0.00 | - | 25 | 31 | 165.63% |
| CNC210514C00060500 | 2021-05-11 11:34AM EDT | 60.50 | 8.50 | 6.20 | 9.90 | 0.00 | - | 1 | 11 | 157.42% |
| CNC210514C00061000 | 2021-05-07 2:58PM EDT | 61.00 | 8.51 | 6.00 | 9.20 | 0.00 | - | 1 | 24 | 159.38% |
| CNC210514C00061500 | 2021-05-07 2:21PM EDT | 61.50 | 8.50 | 6.30 | 8.30 | 0.00 | - | 3 | 23 | 181.84% |
| CNC210514C00062000 | 2021-05-07 11:27AM EDT | 62.00 | 6.28 | 5.00 | 8.10 | 0.00 | - | 5 | 45 | 132.42% |
| CNC210514C00062500 | 2021-05-07 11:44AM EDT | 62.50 | 5.27 | 4.40 | 7.80 | 0.00 | - | 10 | 57 | 133.01% |
| CNC210514C00063000 | 2021-05-07 12:34PM EDT | 63.00 | 6.50 | 4.40 | 6.10 | 0.00 | - | 25 | 62 | 185.94% |
| CNC210514C00063500 | 2021-05-12 11:23AM EDT | 63.50 | 5.91 | 4.50 | 6.30 | 0.00 | - | 25 | 5 | 153.52% |
| CNC210514C00064000 | 2021-05-07 3:59PM EDT | 64.00 | 6.50 | 3.60 | 6.30 | 0.00 | - | 4 | 21 | 148.24% |
| CNC210514C00064500 | 2021-05-10 10:47AM EDT | 64.50 | 3.65 | 2.25 | 5.60 | 0.00 | - | 4 | 29 | 63.28% |
| CNC210514C00065000 | 2021-05-11 12:05PM EDT | 65.00 | 3.61 | 3.20 | 3.80 | 0.00 | - | 23 | 819 | 73.24% |
| CNC210514C00065500 | 2021-05-07 3:47PM EDT | 65.50 | 3.40 | 1.90 | 4.70 | 0.00 | - | 2 | 68 | 100.78% |
| CNC210514C00066000 | 2021-05-12 11:35AM EDT | 66.00 | 3.48 | 1.80 | 2.80 | 0.00 | - | 30 | 69 | 89.84% |
| CNC210514C00066500 | 2021-05-11 3:54PM EDT | 66.50 | 2.92 | 0.90 | 3.80 | 0.00 | - | 30 | 36 | 83.11% |
| CNC210514C00067000 | 2021-05-13 2:09PM EDT | 67.00 | 2.09 | 0.85 | 3.30 | -0.14 | -6.28% | 31 | 153 | 89.06% |
| CNC210514C00067500 | 2021-05-11 11:39AM EDT | 67.50 | 2.20 | 1.00 | 3.10 | +0.21 | +10.55% | 30 | 68 | 110.35% |
| CNC210514C00068000 | 2021-05-11 3:55PM EDT | 68.00 | 1.80 | 0.65 | 0.80 | +0.90 | +100.00% | 3 | 28 | 41.02% |
| CNC210514C00068500 | 2021-05-11 2:45PM EDT | 68.50 | 0.60 | 0.10 | 4.20 | 0.00 | - | 3 | 27 | 154.30% |
| CNC210514C00069000 | 2021-05-13 3:46PM EDT | 69.00 | 0.42 | 0.15 | 0.30 | -0.03 | -6.67% | 1 | 18 | 38.48% |
| CNC210514C00069500 | 2021-05-11 3:55PM EDT | 69.50 | 0.95 | 0.05 | 0.20 | 0.00 | - | 1 | 18 | 41.60% |
| CNC210514C00070000 | 2021-05-13 3:46PM EDT | 70.00 | 0.09 | 0.00 | 0.15 | -0.63 | -87.50% | 9 | 313 | 46.29% |
| CNC210514C00071000 | 2021-05-13 1:09PM EDT | 71.00 | 0.05 | 0.00 | 0.10 | -0.37 | -88.10% | 510 | 61 | 56.25% |
| CNC210514C00072000 | 2021-05-12 3:17PM EDT | 72.00 | 0.25 | 0.00 | 1.80 | 0.00 | - | 56 | 60 | 154.30% |
| CNC210514C00073000 | 2021-05-12 3:17PM EDT | 73.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 13 | 13 | 189.55% |
| CNC210514C00073500 | 2021-05-11 12:27PM EDT | 73.50 | 0.10 | 0.00 | 1.50 | 0.00 | - | 4 | 4 | 170.51% |
| CNC210514C00075000 | 2021-05-07 3:43PM EDT | 75.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 34 | 15 | 227.93% |
| CNC210514C00080000 | 2021-04-07 3:56PM EDT | 80.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | - | 2 | 311.13% |
| CNC210514C00095000 | 2021-04-19 12:00AM EDT | 95.00 | 0.06 | - | 2.15 | 0.00 | - | - | 2 | 624.02% |
Ventaspara14 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC210514P00055000 | 2021-04-19 12:00AM EDT | 55.00 | 0.41 | 0.00 | 0.10 | 0.00 | - | - | 40 | 204.69% |
| CNC210514P00057000 | 2021-05-07 9:33AM EDT | 57.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 364.06% |
| CNC210514P00058000 | 2021-05-05 2:44PM EDT | 58.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 4 | 340.63% |
| CNC210514P00058500 | 2021-05-07 10:13AM EDT | 58.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 27 | 328.71% |
| CNC210514P00059000 | 2021-05-04 12:37PM EDT | 59.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 16 | 24 | 316.99% |
| CNC210514P00059500 | 2021-05-07 10:13AM EDT | 59.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 3 | 305.08% |
| CNC210514P00060000 | 2021-05-11 2:26PM EDT | 60.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 1 | 42 | 293.36% |
| CNC210514P00060500 | 2021-05-04 3:52PM EDT | 60.50 | 0.15 | 0.00 | 2.15 | 0.00 | - | 4 | 17 | 281.45% |
| CNC210514P00061000 | 2021-05-04 10:10AM EDT | 61.00 | 0.44 | 0.00 | 2.15 | 0.00 | - | 12 | 55 | 269.73% |
| CNC210514P00061500 | 2021-05-07 3:38PM EDT | 61.50 | 0.39 | 0.00 | 2.15 | 0.00 | - | 4 | 71 | 257.81% |
| CNC210514P00062000 | 2021-05-07 2:38PM EDT | 62.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 35 | 61 | 245.90% |
| CNC210514P00062500 | 2021-05-10 9:51AM EDT | 62.50 | 0.05 | 0.00 | 2.00 | 0.00 | - | 15 | 65 | 226.56% |
| CNC210514P00063000 | 2021-05-13 10:23AM EDT | 63.00 | 0.07 | 0.00 | 1.50 | -0.05 | -41.67% | 1 | 236 | 190.04% |
| CNC210514P00063500 | 2021-05-06 1:41PM EDT | 63.50 | 0.50 | 0.00 | 2.20 | 0.00 | - | 12 | 12 | 211.91% |
| CNC210514P00064000 | 2021-05-10 9:57AM EDT | 64.00 | 0.08 | 0.00 | 0.70 | 0.00 | - | 4 | 30 | 124.81% |
| CNC210514P00064500 | 2021-05-07 10:12AM EDT | 64.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 5 | 25 | 102.73% |
| CNC210514P00065000 | 2021-05-11 11:24AM EDT | 65.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 15 | 63 | 53.13% |
| CNC210514P00065500 | 2021-05-10 1:20PM EDT | 65.50 | 0.15 | 0.00 | 2.20 | 0.00 | - | 1 | 8 | 161.52% |
| CNC210514P00066000 | 2021-05-13 10:33AM EDT | 66.00 | 0.05 | 0.00 | 0.95 | -0.13 | -72.22% | 4 | 14 | 95.90% |
| CNC210514P00066500 | 2021-05-12 3:17PM EDT | 66.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 19 | 52.73% |
| CNC210514P00067000 | 2021-05-12 1:25PM EDT | 67.00 | 0.10 | 0.05 | 0.20 | -0.11 | -52.38% | 1 | 49 | 48.24% |
| CNC210514P00067500 | 2021-05-10 2:39PM EDT | 67.50 | 0.50 | 0.15 | 0.25 | 0.00 | - | 11 | 31 | 41.70% |
| CNC210514P00068000 | 2021-05-10 12:24PM EDT | 68.00 | 0.40 | 0.25 | 0.40 | -0.45 | -52.94% | 6 | 6 | 40.33% |
| CNC210514P00068500 | 2021-05-13 12:31PM EDT | 68.50 | 0.40 | 0.45 | 0.65 | +0.10 | +33.33% | 6 | 55 | 41.50% |
| CNC210514P00069000 | 2021-05-13 11:26AM EDT | 69.00 | 0.37 | 0.80 | 4.10 | -0.18 | -32.73% | 24 | 60 | 148.63% |
| CNC210514P00069500 | 2021-05-12 3:14PM EDT | 69.50 | 0.70 | 1.15 | 1.90 | 0.00 | - | 24 | 35 | 59.57% |
| CNC210514P00070000 | 2021-05-12 2:57PM EDT | 70.00 | 0.85 | 1.05 | 2.90 | +0.05 | +6.25% | 2 | 76 | 66.70% |
| CNC210514P00071000 | 2021-05-10 12:42PM EDT | 71.00 | 1.05 | 0.70 | 4.00 | 0.00 | - | 2 | 2 | 170.51% |
| CNC210514P00072000 | 2021-05-10 10:00AM EDT | 72.00 | 2.35 | 1.75 | 4.70 | 0.00 | - | - | 7 | 169.92% |
| CNC210514P00075000 | 2021-05-11 3:20PM EDT | 75.00 | 7.00 | 4.80 | 8.00 | 0.00 | - | 1 | 1 | 255.47% |
© 2021 Verizon Media. Todos los derechos reservados.
