Mercados españoles abiertos en 6 hrs 56 min
S&P 500
5.011,12 -11,09 (-0,22%) Nasdaq
15.601,50 -81,87 (-0,52%) NIKKEI 225
38.079,70 0,00 (0,00%) Dólar/Euro
1,0645 -0,0001 (-0,01%) Petróleo Brent
87,00 -0,11 (-0,13%) Bitcoin EUR
59.527,79 +1.958,76 (+3,40%)
Centene Corporation (CNC)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240419C00066000 | 2024-04-12 11:01AM EDT | 66.00 | 5.50 | 6.10 | 9.10 | 0.00 | - | 2 | 2 | 282.62% |
| CNC240419C00067000 | 2024-04-16 9:49AM EDT | 67.00 | 6.35 | 5.30 | 7.80 | 0.00 | - | 3 | 9 | 232.72% |
| CNC240419C00067500 | 2024-04-16 9:49AM EDT | 67.50 | 5.95 | 4.80 | 7.80 | 0.00 | - | 3 | 10 | 94.14% |
| CNC240419C00068000 | 2024-04-12 10:38AM EDT | 68.00 | 3.70 | 4.80 | 7.60 | 0.00 | - | 1 | 2 | 151.95% |
| CNC240419C00070000 | 2024-04-15 11:44AM EDT | 70.00 | 3.93 | 2.25 | 5.00 | 0.00 | - | 2 | 236 | 181.64% |
| CNC240419C00071000 | 2024-04-12 1:35PM EDT | 71.00 | 1.30 | 2.40 | 4.20 | 0.00 | - | 131 | 232 | 102.73% |
| CNC240419C00072000 | 2024-04-18 11:25AM EDT | 72.00 | 1.90 | 1.70 | 1.95 | +1.07 | +128.92% | 18 | 341 | 51.37% |
| CNC240419C00072500 | 2024-04-18 9:32AM EDT | 72.50 | 1.55 | 1.25 | 1.50 | +0.85 | +121.43% | 7 | 489 | 46.29% |
| CNC240419C00073000 | 2024-04-18 3:58PM EDT | 73.00 | 0.80 | 0.85 | 1.05 | +0.41 | +105.13% | 115 | 807 | 39.26% |
| CNC240419C00074000 | 2024-04-18 12:52PM EDT | 74.00 | 0.40 | 0.30 | 0.40 | +0.25 | +166.67% | 42 | 349 | 33.40% |
| CNC240419C00075000 | 2024-04-18 3:15PM EDT | 75.00 | 0.05 | 0.05 | 0.15 | -0.04 | -44.44% | 262 | 2,499 | 36.72% |
| CNC240419C00076000 | 2024-04-18 10:36AM EDT | 76.00 | 0.15 | 0.00 | 0.10 | +0.05 | +50.00% | 1 | 300 | 47.27% |
| CNC240419C00077000 | 2024-04-17 9:30AM EDT | 77.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | 1 | 700 | 51.95% |
| CNC240419C00077500 | 2024-04-18 10:48AM EDT | 77.50 | 0.25 | 0.00 | 0.25 | +0.20 | +400.00% | 5 | 558 | 71.88% |
| CNC240419C00078000 | 2024-04-15 3:26PM EDT | 78.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 24 | 122 | 74.61% |
| CNC240419C00079000 | 2024-04-11 12:55PM EDT | 79.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 3 | 1,798 | 124.81% |
| CNC240419C00080000 | 2024-04-18 10:26AM EDT | 80.00 | 0.15 | 0.00 | 0.15 | +0.13 | +650.00% | 16 | 3,594 | 93.36% |
| CNC240419C00081000 | 2024-04-12 2:25PM EDT | 81.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 3 | 310 | 104.69% |
| CNC240419C00082000 | 2024-04-04 10:42AM EDT | 82.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 2 | 56 | 167.58% |
| CNC240419C00082500 | 2024-04-10 12:14PM EDT | 82.50 | 0.18 | 0.00 | 0.45 | 0.00 | - | 1 | 689 | 152.34% |
| CNC240419C00083000 | 2024-04-15 10:47AM EDT | 83.00 | 0.09 | 0.00 | 1.30 | 0.00 | - | 9 | 32 | 213.28% |
| CNC240419C00084000 | 2024-03-28 12:55PM EDT | 84.00 | 0.50 | 0.00 | 1.30 | 0.00 | - | 7 | 20 | 227.34% |
| CNC240419C00085000 | 2024-04-10 10:38AM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 444 | 206.06% |
| CNC240419C00086000 | 2024-03-28 12:17PM EDT | 86.00 | 0.26 | 0.00 | 1.25 | 0.00 | - | 2 | 2 | 251.17% |
| CNC240419C00087500 | 2024-03-18 1:34PM EDT | 87.50 | 0.24 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 235.74% |
| CNC240419C00088000 | 2024-04-08 1:56PM EDT | 88.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 19 | 241.41% |
| CNC240419C00090000 | 2024-03-18 12:51PM EDT | 90.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 181.25% |
Opciones de ventapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240419P00050000 | 2024-03-14 12:56PM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 473.44% |
| CNC240419P00062000 | 2024-04-10 10:37AM EDT | 62.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | - | 2 | 328.52% |
| CNC240419P00063000 | 2024-04-10 10:37AM EDT | 63.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | - | 1 | 307.62% |
| CNC240419P00064000 | 2024-04-15 3:23PM EDT | 64.00 | 0.01 | 0.00 | 1.90 | 0.00 | - | 4 | 6 | 286.52% |
| CNC240419P00065000 | 2024-04-18 2:27PM EDT | 65.00 | 0.01 | 0.00 | 1.90 | -0.02 | -66.67% | 1 | 32 | 265.63% |
| CNC240419P00066000 | 2024-04-15 9:30AM EDT | 66.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | 26 | 144 | 244.53% |
| CNC240419P00067000 | 2024-04-11 10:17AM EDT | 67.00 | 0.25 | 0.00 | 1.90 | 0.00 | - | 4 | 267 | 223.24% |
| CNC240419P00067500 | 2024-04-15 12:55PM EDT | 67.50 | 0.05 | 0.00 | 1.90 | 0.00 | - | 113 | 797 | 212.60% |
| CNC240419P00068000 | 2024-04-15 3:23PM EDT | 68.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 6 | 534 | 133.59% |
| CNC240419P00069000 | 2024-04-18 10:25AM EDT | 69.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 118 | 74.22% |
| CNC240419P00070000 | 2024-04-18 3:11PM EDT | 70.00 | 0.03 | 0.00 | 0.20 | -0.07 | -70.00% | 191 | 731 | 71.48% |
| CNC240419P00071000 | 2024-04-18 2:34PM EDT | 71.00 | 0.05 | 0.00 | 0.25 | -0.20 | -80.00% | 8 | 350 | 59.96% |
| CNC240419P00072000 | 2024-04-18 3:11PM EDT | 72.00 | 0.13 | 0.00 | 0.10 | -0.49 | -79.03% | 191 | 863 | 40.63% |
| CNC240419P00072500 | 2024-04-18 3:36PM EDT | 72.50 | 0.10 | 0.05 | 0.15 | -0.77 | -88.51% | 12 | 940 | 37.31% |
| CNC240419P00073000 | 2024-04-18 3:12PM EDT | 73.00 | 0.25 | 0.15 | 0.25 | -0.72 | -74.23% | 176 | 365 | 35.55% |
| CNC240419P00074000 | 2024-04-18 10:21AM EDT | 74.00 | 0.55 | 0.55 | 0.65 | -1.00 | -64.52% | 4 | 54 | 33.40% |
| CNC240419P00075000 | 2024-04-16 12:28PM EDT | 75.00 | 2.85 | 1.10 | 1.45 | 0.00 | - | 3 | 626 | 41.21% |
| CNC240419P00076000 | 2024-04-18 10:55AM EDT | 76.00 | 2.03 | 2.05 | 2.40 | -2.87 | -58.57% | 2 | 30 | 53.32% |
| CNC240419P00077000 | 2024-04-17 2:51PM EDT | 77.00 | 4.37 | 2.30 | 5.00 | 0.00 | - | 1,122 | 350 | 95.12% |
| CNC240419P00077500 | 2024-04-18 2:10PM EDT | 77.50 | 4.10 | 3.60 | 5.80 | -0.60 | -12.77% | 1 | 348 | 150.00% |
| CNC240419P00078000 | 2024-04-17 2:56PM EDT | 78.00 | 5.75 | 2.35 | 4.50 | 0.00 | - | 12 | 0 | 95.51% |
| CNC240419P00079000 | 2024-04-17 2:56PM EDT | 79.00 | 6.00 | 3.40 | 6.70 | 0.00 | - | 6 | 2 | 217.19% |
| CNC240419P00080000 | 2024-04-17 3:55PM EDT | 80.00 | 7.94 | 4.40 | 7.80 | 0.00 | - | 354 | 0 | 243.56% |
| CNC240419P00082500 | 2024-03-01 4:08PM EDT | 82.50 | 5.80 | 3.30 | 6.70 | 0.00 | - | 17 | 118 | 0.00% |
| CNC240419P00083000 | 2024-03-25 10:13AM EDT | 83.00 | 6.50 | 7.40 | 10.40 | 0.00 | - | 1 | 0 | 261.72% |
| CNC240419P00085000 | 2024-04-17 3:30PM EDT | 85.00 | 12.10 | 9.00 | 12.00 | 0.00 | - | 3 | 0 | 251.95% |
© 2024 Yahoo. Todos los derechos reservados.