Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0697 -0,0036 (-0,33%) Petróleo Brent
89,44 +0,43 (+0,48%) Oro
2.350,70 +8,20 (+0,35%) Bitcoin EUR
59.866,41 -580,18 (-0,96%)
Centene Corporation (CNC)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:05PM EDT. Mercado abierto.
Opciones de comprapara26 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240426C00065000 | 2024-04-15 1:41PM EDT | 65.00 | 8.80 | 7.60 | 10.50 | 0.00 | - | 1 | 1 | 244.92% |
| CNC240426C00070000 | 2024-04-25 11:47AM EDT | 70.00 | 6.30 | 3.10 | 5.20 | 0.00 | - | 5 | 2 | 117.58% |
| CNC240426C00071000 | 2024-04-22 10:27AM EDT | 71.00 | 5.49 | 3.30 | 4.00 | 0.00 | - | 6 | 94 | 73.83% |
| CNC240426C00072000 | 2024-04-26 12:36PM EDT | 72.00 | 1.25 | 2.20 | 2.85 | -2.75 | -68.75% | 25 | 81 | 0.00% |
| CNC240426C00073000 | 2024-04-26 1:32PM EDT | 73.00 | 1.40 | 1.55 | 2.15 | -2.15 | -60.56% | 610 | 64 | 58.69% |
| CNC240426C00074000 | 2024-04-26 1:31PM EDT | 74.00 | 0.69 | 0.55 | 0.80 | -1.51 | -68.64% | 164 | 122 | 0.00% |
| CNC240426C00075000 | 2024-04-26 1:39PM EDT | 75.00 | 0.15 | 0.10 | 0.20 | -1.24 | -89.21% | 153 | 76 | 16.02% |
| CNC240426C00076000 | 2024-04-26 9:46AM EDT | 76.00 | 0.03 | 0.00 | 0.90 | -1.13 | -97.41% | 4 | 305 | 56.93% |
| CNC240426C00077000 | 2024-04-26 11:52AM EDT | 77.00 | 0.03 | 0.00 | 0.05 | -0.63 | -95.45% | 7 | 231 | 37.11% |
| CNC240426C00078000 | 2024-04-26 1:31PM EDT | 78.00 | 0.03 | 0.00 | 0.05 | -0.37 | -92.50% | 46 | 352 | 49.61% |
| CNC240426C00079000 | 2024-04-26 1:09PM EDT | 79.00 | 0.04 | 0.00 | 0.05 | -0.26 | -86.67% | 23 | 264 | 53.91% |
| CNC240426C00080000 | 2024-04-25 3:25PM EDT | 80.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 21 | 29 | 64.06% |
| CNC240426C00081000 | 2024-04-25 3:58PM EDT | 81.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 62 | 99 | 74.22% |
| CNC240426C00082000 | 2024-04-25 3:34PM EDT | 82.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 316 | 428 | 84.38% |
| CNC240426C00083000 | 2024-04-15 10:47AM EDT | 83.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 10 | 27 | 163.28% |
| CNC240426C00084000 | 2024-04-16 2:01PM EDT | 84.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 1 | 15 | 205.66% |
| CNC240426C00089000 | 2024-03-28 11:36AM EDT | 89.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 8 | 8 | 160.16% |
Opciones de ventapara26 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240426P00060000 | 2024-04-25 1:49PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 181 | 181 | 185.94% |
| CNC240426P00061000 | 2024-04-25 2:01PM EDT | 61.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 45 | 45 | 173.44% |
| CNC240426P00063000 | 2024-04-25 2:45PM EDT | 63.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 51 | 52 | 148.44% |
| CNC240426P00064000 | 2024-04-12 12:56PM EDT | 64.00 | 0.03 | 0.00 | 0.05 | -0.37 | -92.50% | 2 | 2 | 137.50% |
| CNC240426P00065000 | 2024-04-26 9:44AM EDT | 65.00 | 0.07 | 0.00 | 0.05 | +0.02 | +40.00% | 223 | 2,002 | 125.00% |
| CNC240426P00066000 | 2024-04-26 9:40AM EDT | 66.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 121 | 122 | 114.06% |
| CNC240426P00067000 | 2024-04-26 10:03AM EDT | 67.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 158 | 45 | 101.56% |
| CNC240426P00068000 | 2024-04-26 10:27AM EDT | 68.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 708 | 6,244 | 89.84% |
| CNC240426P00069000 | 2024-04-26 9:36AM EDT | 69.00 | 0.08 | 0.00 | 0.05 | +0.03 | +60.00% | 71 | 289 | 78.13% |
| CNC240426P00070000 | 2024-04-26 9:40AM EDT | 70.00 | 0.02 | 0.00 | 0.05 | -0.13 | -86.67% | 3 | 353 | 66.41% |
| CNC240426P00071000 | 2024-04-26 10:25AM EDT | 71.00 | 0.14 | 0.00 | 0.15 | -0.01 | -6.67% | 26 | 179 | 67.97% |
| CNC240426P00072000 | 2024-04-26 11:03AM EDT | 72.00 | 0.08 | 0.00 | 0.10 | -0.12 | -60.00% | 8 | 71 | 57.81% |
| CNC240426P00073000 | 2024-04-26 12:39PM EDT | 73.00 | 0.20 | 0.00 | 0.55 | -0.14 | -41.18% | 12 | 117 | 60.35% |
| CNC240426P00074000 | 2024-04-26 1:21PM EDT | 74.00 | 0.31 | 0.05 | 0.15 | -0.24 | -43.64% | 31 | 136 | 30.08% |
| CNC240426P00075000 | 2024-04-26 1:42PM EDT | 75.00 | 0.55 | 0.50 | 0.60 | -0.50 | -47.62% | 42 | 1,147 | 34.77% |
| CNC240426P00076000 | 2024-04-25 3:52PM EDT | 76.00 | 4.25 | 1.25 | 1.50 | +2.83 | +199.30% | 2 | 198 | 52.73% |
| CNC240426P00077000 | 2024-04-26 12:13PM EDT | 77.00 | 3.90 | 2.25 | 2.60 | +2.15 | +122.86% | 3 | 21 | 66.41% |
| CNC240426P00078000 | 2024-04-26 1:19PM EDT | 78.00 | 4.20 | 2.80 | 3.60 | +1.53 | +57.30% | 1 | 1,456 | 57.42% |
| CNC240426P00080000 | 2024-04-16 9:50AM EDT | 80.00 | 6.80 | 4.60 | 5.60 | 0.00 | - | 2 | 1 | 132.81% |
| CNC240426P00081000 | 2024-03-15 3:56PM EDT | 81.00 | 6.40 | 8.50 | 12.20 | 0.00 | - | - | 159 | 423.05% |
© 2024 Yahoo. Todos los derechos reservados.