Mercados españoles cerrados
IBEX 35
8.244,10 +137,70 (+1,70%) Euro Stoxx 50
3.533,17 +96,88 (+2,82%) Dólar/Euro
1,0559 +0,0034 (+0,33%) Petróleo Brent
112,62 +2,57 (+2,34%) Oro
1.828,10 -1,70 (-0,09%) BTC-EUR
20.270,09 -160,52 (-0,79%)
Centene Corporation (CNC)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:05PM EDT
Después del cierre:
Llamadaspara1 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC220701C00071000 | 2022-06-16 3:59PM EDT | 71.00 | 6.30 | 11.50 | 12.40 | 0.00 | - | - | 10 | 95.21% |
| CNC220701C00076000 | 2022-06-17 2:10PM EDT | 76.00 | 2.85 | 6.40 | 7.40 | 0.00 | - | 22 | 23 | 62.79% |
| CNC220701C00077000 | 2022-06-17 3:13PM EDT | 77.00 | 2.05 | 5.50 | 6.50 | 0.00 | - | 10 | 15 | 60.21% |
| CNC220701C00077500 | 2022-06-17 3:59PM EDT | 77.50 | 1.55 | 5.40 | 6.00 | 0.00 | - | 7 | 10 | 56.74% |
| CNC220701C00078000 | 2022-06-17 3:12PM EDT | 78.00 | 1.65 | 4.70 | 5.30 | 0.00 | - | 4 | 6 | 45.41% |
| CNC220701C00079000 | 2022-06-22 10:42AM EDT | 79.00 | 4.20 | 4.10 | 4.40 | +0.45 | +12.00% | 1 | 5 | 42.63% |
| CNC220701C00080000 | 2022-06-24 3:09PM EDT | 80.00 | 3.47 | 3.30 | 3.80 | +1.97 | +131.33% | 5 | 10 | 47.66% |
| CNC220701C00081000 | 2022-06-24 12:01PM EDT | 81.00 | 2.36 | 2.55 | 2.95 | +0.06 | +2.61% | 14 | 2 | 43.16% |
| CNC220701C00082000 | 2022-06-23 9:34AM EDT | 82.00 | 2.00 | 1.55 | 2.25 | 0.00 | - | 3 | 5 | 41.11% |
| CNC220701C00083000 | 2022-06-24 9:46AM EDT | 83.00 | 1.35 | 1.30 | 1.55 | -0.45 | -25.00% | 2 | 15 | 37.11% |
| CNC220701C00084000 | 2022-06-24 3:08PM EDT | 84.00 | 0.95 | 0.85 | 1.05 | +0.20 | +26.67% | 7 | 11 | 35.55% |
| CNC220701C00085000 | 2022-06-24 3:50PM EDT | 85.00 | 0.57 | 0.50 | 0.75 | -0.43 | -43.00% | 44 | 82 | 36.48% |
| CNC220701C00086000 | 2022-06-24 2:02PM EDT | 86.00 | 0.32 | 0.25 | 0.40 | -0.33 | -50.77% | 102 | 117 | 33.30% |
| CNC220701C00087000 | 2022-06-23 9:40AM EDT | 87.00 | 0.41 | 0.15 | 0.25 | 0.00 | - | 1 | 7 | 33.69% |
| CNC220701C00088000 | 2022-06-24 2:02PM EDT | 88.00 | 0.11 | 0.05 | 0.15 | -0.04 | -26.67% | 1 | 56 | 33.99% |
Ventaspara1 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC220701P00070000 | 2022-06-14 12:11PM EDT | 70.00 | 0.87 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 69.53% |
| CNC220701P00071000 | 2022-06-17 9:48AM EDT | 71.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 64.84% |
| CNC220701P00072000 | 2022-06-14 1:29PM EDT | 72.00 | 1.20 | 0.00 | 0.15 | 0.00 | - | - | 4 | 59.77% |
| CNC220701P00073000 | 2022-06-16 1:44PM EDT | 73.00 | 1.10 | 0.00 | 0.15 | 0.00 | - | - | 4 | 54.88% |
| CNC220701P00074000 | 2022-06-24 12:16PM EDT | 74.00 | 0.10 | 0.05 | 0.55 | -1.25 | -92.59% | 3 | 2 | 67.77% |
| CNC220701P00075000 | 2022-06-24 1:28PM EDT | 75.00 | 0.15 | 0.05 | 0.15 | -0.10 | -40.00% | 14 | 17 | 51.95% |
| CNC220701P00076000 | 2022-06-24 2:01PM EDT | 76.00 | 0.10 | 0.05 | 0.20 | -1.60 | -94.12% | 2 | 7 | 49.90% |
| CNC220701P00077000 | 2022-06-21 10:23AM EDT | 77.00 | 1.05 | 0.10 | 0.25 | 0.00 | - | 7 | 24 | 46.97% |
| CNC220701P00078000 | 2022-06-24 3:19PM EDT | 78.00 | 0.21 | 0.15 | 0.30 | -0.42 | -66.67% | 18 | 4 | 43.26% |
| CNC220701P00079000 | 2022-06-17 1:42PM EDT | 79.00 | 3.30 | 0.30 | 0.40 | 0.00 | - | 3 | 4 | 40.82% |
| CNC220701P00080000 | 2022-06-24 1:28PM EDT | 80.00 | 0.55 | 0.45 | 0.70 | -4.30 | -88.66% | 5 | 3 | 43.31% |
| CNC220701P00081000 | 2022-06-24 12:58PM EDT | 81.00 | 0.75 | 0.70 | 0.90 | -0.05 | -6.25% | 5 | 5 | 40.53% |
| CNC220701P00082000 | 2022-06-24 11:11AM EDT | 82.00 | 1.20 | 1.00 | 1.15 | -0.55 | -31.43% | 63 | 6 | 37.45% |
| CNC220701P00084000 | 2022-06-24 10:49AM EDT | 84.00 | 2.20 | 1.55 | 2.20 | +0.40 | +22.22% | 2 | 4 | 37.99% |
| CNC220701P00085000 | 2022-06-16 10:54AM EDT | 85.00 | 9.20 | 0.50 | 2.85 | 0.00 | - | 1 | 1 | 37.79% |
© 2022 Yahoo. Todos los derechos reservados.
