Mercados españoles cerrados
IBEX 35
8.694,70 -119,90 (-1,36%) Euro Stoxx 50
4.229,56 -70,05 (-1,63%) Dólar/Euro
1,1348 +0,0031 (+0,27%) Petróleo Brent
87,78 -0,60 (-0,68%) Oro
1.836,10 -6,50 (-0,35%) BTC-EUR
31.309,68 -2.757,43 (-8,09%)
Centene Corporation (CNC)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:02PM EST
Después del cierre:
Llamadaspara28 de enero de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC220128C00068000 | 2022-01-18 12:11AM EST | 68.00 | 12.40 | 9.00 | 9.80 | 0.00 | - | - | 2 | 66.41% |
| CNC220128C00074000 | 2021-12-15 1:09PM EST | 74.00 | 9.80 | 5.70 | 7.10 | 0.00 | - | - | 1 | 111.82% |
| CNC220128C00076000 | 2021-12-13 1:12PM EST | 76.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNC220128C00078000 | 2022-01-21 1:26PM EST | 78.00 | 1.30 | 1.10 | 1.50 | -0.70 | -35.00% | 7 | 54 | 44.34% |
| CNC220128C00079000 | 2022-01-21 3:58PM EST | 79.00 | 0.70 | 0.75 | 1.20 | -1.14 | -61.96% | 6 | 187 | 46.24% |
| CNC220128C00080000 | 2022-01-21 3:24PM EST | 80.00 | 0.70 | 0.45 | 0.80 | -0.08 | -10.26% | 75 | 267 | 43.70% |
| CNC220128C00081000 | 2022-01-21 3:42PM EST | 81.00 | 0.50 | 0.15 | 0.60 | -0.50 | -50.00% | 35 | 30 | 44.73% |
| CNC220128C00082000 | 2022-01-21 10:13AM EST | 82.00 | 0.48 | 0.10 | 0.50 | -0.31 | -39.24% | 1 | 70 | 47.56% |
| CNC220128C00083000 | 2022-01-20 11:52AM EST | 83.00 | 0.55 | 0.15 | 0.35 | 0.00 | - | 27 | 79 | 47.46% |
| CNC220128C00084000 | 2022-01-20 3:11PM EST | 84.00 | 0.40 | 0.10 | 0.30 | 0.00 | - | 6 | 76 | 50.29% |
| CNC220128C00085000 | 2022-01-21 1:17PM EST | 85.00 | 0.18 | 0.05 | 0.25 | -0.17 | -48.57% | 1 | 355 | 52.54% |
| CNC220128C00086000 | 2022-01-19 12:07PM EST | 86.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 1 | 16 | 54.10% |
| CNC220128C00087000 | 2022-01-18 10:28AM EST | 87.00 | 0.24 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 52.73% |
| CNC220128C00088000 | 2022-01-21 10:13AM EST | 88.00 | 0.07 | 0.00 | 0.20 | -0.09 | -56.25% | 1 | 11 | 54.30% |
| CNC220128C00089000 | 2021-12-30 10:29AM EST | 89.00 | 0.91 | 0.00 | 0.20 | 0.00 | - | 11 | 11 | 58.01% |
| CNC220128C00090000 | 2022-01-18 9:33AM EST | 90.00 | 0.05 | 0.00 | 0.20 | -0.10 | -66.67% | 2 | 24 | 61.72% |
| CNC220128C00091000 | 2021-12-23 2:53PM EST | 91.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 20 | 29 | 65.23% |
| CNC220128C00095000 | 2021-12-31 1:53PM EST | 95.00 | 0.31 | 0.00 | 0.15 | 0.00 | - | 40 | 25 | 75.00% |
| CNC220128C00096000 | 2021-12-31 1:53PM EST | 96.00 | 0.34 | 0.00 | 0.15 | 0.00 | - | 40 | 20 | 78.13% |
Ventaspara28 de enero de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC220128P00069000 | 2021-12-16 10:02AM EST | 69.00 | 0.40 | 0.05 | 0.30 | 0.00 | - | 3 | 3 | 54.88% |
| CNC220128P00070000 | 2022-01-14 2:25PM EST | 70.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 2 | 50.98% |
| CNC220128P00071000 | 2022-01-21 10:33AM EST | 71.00 | 0.16 | 0.15 | 0.30 | -2.49 | -93.96% | 1 | 1 | 50.59% |
| CNC220128P00073000 | 2022-01-19 11:21AM EST | 73.00 | 0.35 | 0.35 | 0.50 | 0.00 | - | 1 | 5 | 45.61% |
| CNC220128P00074000 | 2022-01-21 11:48AM EST | 74.00 | 0.45 | 0.40 | 0.75 | +0.20 | +80.00% | 13 | 2 | 46.14% |
| CNC220128P00076000 | 2022-01-21 11:25AM EST | 76.00 | 0.70 | 0.80 | 0.95 | +0.10 | +16.67% | 2 | 0 | 34.28% |
| CNC220128P00077000 | 2022-01-21 3:16PM EST | 77.00 | 1.55 | 1.40 | 1.80 | +1.00 | +181.82% | 17 | 19 | 43.90% |
| CNC220128P00078000 | 2022-01-21 1:48PM EST | 78.00 | 2.05 | 1.95 | 2.35 | +1.15 | +127.78% | 14 | 27 | 44.09% |
| CNC220128P00079000 | 2022-01-21 3:57PM EST | 79.00 | 2.68 | 2.50 | 2.95 | +0.88 | +48.89% | 10 | 52 | 43.51% |
| CNC220128P00080000 | 2022-01-19 11:11AM EST | 80.00 | 2.82 | 2.80 | 3.80 | 0.00 | - | 1 | 13 | 47.51% |
| CNC220128P00081000 | 2022-01-06 2:37PM EST | 81.00 | 6.19 | 3.70 | 4.90 | 0.00 | - | 14 | 26 | 57.52% |
| CNC220128P00082000 | 2021-12-28 11:13AM EST | 82.00 | 1.80 | 4.40 | 5.40 | 0.00 | - | - | 17 | 48.93% |
| CNC220128P00083000 | 2022-01-03 11:13AM EST | 83.00 | 3.00 | 4.50 | 7.30 | 0.00 | - | 1 | 2 | 82.47% |
| CNC220128P00084000 | 2022-01-03 3:30PM EST | 84.00 | 4.15 | 6.40 | 8.60 | 0.00 | - | 1 | 1 | 64.06% |
| CNC220128P00085000 | 2022-01-21 2:06PM EST | 85.00 | 8.00 | 7.30 | 8.90 | +0.90 | +12.68% | 7 | 3 | 52.05% |
| CNC220128P00087000 | 2021-12-28 10:10AM EST | 87.00 | 4.20 | 8.80 | 10.90 | 0.00 | - | - | 1 | 94.58% |
| CNC220128P00096000 | 2021-12-27 12:08PM EST | 96.00 | 12.85 | 17.20 | 19.90 | 0.00 | - | - | 1 | 138.43% |
© 2022 Yahoo. Todos los derechos reservados.
