Mercados españoles cerrados en 4 hrs 14 min
IBEX 35
9.054,00 +220,90 (+2,50%) Euro Stoxx 50
4.192,92 +73,50 (+1,78%) Dólar/Euro
1,0784 +0,0058 (+0,54%) Petróleo Brent
74,76 +0,97 (+1,31%) Oro
1.969,40 -13,40 (-0,68%) Bitcoin EUR
26.033,34 -132,41 (-0,51%)
Centene Corporation (CNC)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:03PM EDT
Antes de la apertura:
Llamadaspara24 de marzo de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC230324C00045000 | 2023-03-17 1:49PM EDT | 45.00 | 17.62 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 0.00% |
| CNC230324C00050000 | 2023-03-17 2:16PM EDT | 50.00 | 12.76 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| CNC230324C00060000 | 2023-03-20 1:03PM EDT | 60.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | 13 | 4 | 0.00% |
| CNC230324C00061000 | 2023-03-15 10:16AM EDT | 61.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.00% |
| CNC230324C00062000 | 2023-03-15 10:16AM EDT | 62.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | - | 37 | 0.00% |
| CNC230324C00063000 | 2023-03-20 2:18PM EDT | 63.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 7 | 45 | 0.00% |
| CNC230324C00064000 | 2023-03-20 12:24PM EDT | 64.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 146 | 94 | 0.00% |
| CNC230324C00065000 | 2023-03-20 3:53PM EDT | 65.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 58 | 84 | 3.13% |
| CNC230324C00066000 | 2023-03-20 2:29PM EDT | 66.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 44 | 60 | 6.25% |
| CNC230324C00067000 | 2023-03-20 11:46AM EDT | 67.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 72 | 12.50% |
| CNC230324C00068000 | 2023-03-20 9:36AM EDT | 68.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| CNC230324C00069000 | 2023-03-20 10:13AM EDT | 69.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| CNC230324C00070000 | 2023-03-13 10:51AM EDT | 70.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 25.00% |
| CNC230324C00071000 | 2023-03-08 11:02AM EDT | 71.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 60 | 45 | 25.00% |
| CNC230324C00072000 | 2023-03-20 10:13AM EDT | 72.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| CNC230324C00073000 | 2023-03-14 9:35AM EDT | 73.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| CNC230324C00074000 | 2023-02-24 10:30AM EDT | 74.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 6 | 1 | 25.00% |
| CNC230324C00075000 | 2023-03-17 10:13AM EDT | 75.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 25.00% |
| CNC230324C00076000 | 2023-02-28 11:36AM EDT | 76.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| CNC230324C00077000 | 2023-02-24 2:02PM EDT | 77.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| CNC230324C00078000 | 2023-02-16 12:21PM EDT | 78.00 | 0.91 | 0.00 | 1.75 | 0.00 | - | - | 1 | 170.70% |
| CNC230324C00080000 | 2023-03-14 3:23PM EDT | 80.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| CNC230324C00081000 | 2023-02-16 3:14PM EDT | 81.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 204.40% |
| CNC230324C00082000 | 2023-02-03 2:48PM EDT | 82.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | 121 | 121 | 212.79% |
Ventaspara24 de marzo de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC230324P00050000 | 2023-03-15 3:51PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 50.00% |
| CNC230324P00051000 | 2023-03-15 10:30AM EDT | 51.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| CNC230324P00053000 | 2023-03-17 3:59PM EDT | 53.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| CNC230324P00055000 | 2023-03-20 9:33AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 25.00% |
| CNC230324P00058000 | 2023-03-16 11:34AM EDT | 58.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| CNC230324P00059000 | 2023-03-17 12:30PM EDT | 59.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
| CNC230324P00060000 | 2023-03-17 10:00AM EDT | 60.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 12.50% |
| CNC230324P00061000 | 2023-03-20 9:35AM EDT | 61.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 12.50% |
| CNC230324P00062000 | 2023-03-20 1:43PM EDT | 62.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 14 | 40 | 6.25% |
| CNC230324P00063000 | 2023-03-20 3:10PM EDT | 63.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 70 | 99 | 6.25% |
| CNC230324P00064000 | 2023-03-20 1:52PM EDT | 64.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 16 | 26 | 0.78% |
| CNC230324P00065000 | 2023-03-17 11:31AM EDT | 65.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 6 | 1,103 | 0.00% |
| CNC230324P00066000 | 2023-03-17 9:46AM EDT | 66.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| CNC230324P00067000 | 2023-03-20 2:22PM EDT | 67.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 11 | 1,637 | 0.00% |
| CNC230324P00068000 | 2023-03-16 2:33PM EDT | 68.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 8 | 1,728 | 0.00% |
| CNC230324P00069000 | 2023-03-15 1:22PM EDT | 69.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| CNC230324P00070000 | 2023-03-20 10:33AM EDT | 70.00 | 5.61 | 0.00 | 0.00 | 0.00 | - | 9 | 42 | 0.00% |
| CNC230324P00071000 | 2023-03-15 9:41AM EDT | 71.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CNC230324P00072000 | 2023-02-28 11:12AM EDT | 72.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 22 | 10 | 0.00% |
| CNC230324P00078000 | 2023-02-28 11:12AM EDT | 78.00 | 8.58 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
