Mercados españoles cerrados
IBEX 35
9.225,60 -4,10 (-0,04%) Euro Stoxx 50
4.257,98 +16,86 (+0,40%) Dólar/Euro
1,0797 -0,0114 (-1,05%) Petróleo Brent
79,76 -2,41 (-2,93%) Oro
1.865,90 -50,40 (-2,63%) BTC-EUR
21.708,73 -233,34 (-1,06%)
Centene Corporation (CNC)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:02PM EST
Después del cierre:
Precio de ejercicio:75.00
Llamadaspara3 de febrero de 2023
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC230203C00075000 | 2023-02-02 11:07AM EST | 2023-02-03 | 0.09 | 0.00 | 0.35 | 0.00 | - | 1 | 131 | 85.55% |
| CNC230210C00075000 | 2023-02-03 3:52PM EST | 2023-02-10 | 0.55 | 0.45 | 0.60 | -0.35 | -38.89% | 100 | 37 | 46.19% |
| CNC230217C00075000 | 2023-02-03 12:12PM EST | 2023-02-17 | 1.00 | 0.60 | 0.75 | -0.09 | -8.26% | 15 | 85 | 37.11% |
| CNC230224C00075000 | 2023-02-02 9:34AM EST | 2023-02-24 | 1.87 | 0.70 | 1.00 | 0.00 | - | 1 | 27 | 35.06% |
| CNC230303C00075000 | 2023-01-23 2:56PM EST | 2023-03-03 | 3.53 | 0.80 | 1.20 | 0.00 | - | - | 1 | 33.47% |
| CNC230317C00075000 | 2023-02-03 3:10PM EST | 2023-03-17 | 1.55 | 1.30 | 1.50 | -0.46 | -22.89% | 37 | 47 | 30.98% |
| CNC230421C00075000 | 2023-02-03 2:51PM EST | 2023-04-21 | 2.50 | 2.15 | 2.55 | -0.33 | -11.66% | 274 | 599 | 31.60% |
| CNC230616C00075000 | 2023-02-03 2:12PM EST | 2023-06-16 | 4.20 | 3.60 | 3.90 | -0.30 | -6.67% | 10 | 170 | 32.20% |
| CNC230915C00075000 | 2023-02-01 2:34PM EST | 2023-09-15 | 8.25 | 5.50 | 6.10 | 0.00 | - | 2 | 24 | 34.82% |
| CNC240119C00075000 | 2023-01-24 1:46PM EST | 2024-01-19 | 11.40 | 7.90 | 8.60 | 0.00 | - | 6 | 90 | 36.87% |
| CNC250117C00075000 | 2023-02-02 2:09PM EST | 2025-01-17 | 14.75 | 11.00 | 13.90 | +0.25 | +1.72% | 2 | 32 | 39.28% |
Ventaspara3 de febrero de 2023
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC230203P00075000 | 2023-02-03 2:35PM EST | 2023-02-03 | 3.52 | 3.50 | 4.20 | +1.38 | +64.49% | 67 | 537 | 90.23% |
| CNC230210P00075000 | 2023-02-03 2:35PM EST | 2023-02-10 | 4.04 | 4.20 | 4.70 | +0.64 | +18.82% | 13 | 536 | 49.61% |
| CNC230217P00075000 | 2023-02-03 2:13PM EST | 2023-02-17 | 4.10 | 4.40 | 4.80 | +1.86 | +83.04% | 2 | 1,183 | 38.43% |
| CNC230224P00075000 | 2023-02-02 12:52PM EST | 2023-02-24 | 3.65 | 4.50 | 5.00 | 0.00 | - | 130 | 138 | 35.25% |
| CNC230303P00075000 | 2023-01-30 3:17PM EST | 2023-03-03 | 2.80 | 4.30 | 5.20 | 0.00 | - | 24 | 24 | 33.62% |
| CNC230317P00075000 | 2023-02-03 1:14PM EST | 2023-03-17 | 4.45 | 5.00 | 5.40 | +0.25 | +5.95% | 3 | 222 | 29.96% |
| CNC230421P00075000 | 2023-02-01 3:47PM EST | 2023-04-21 | 3.50 | 5.50 | 5.80 | 0.00 | - | 20 | 117 | 25.61% |
| CNC230616P00075000 | 2023-02-02 3:29PM EST | 2023-06-16 | 6.10 | 6.50 | 6.90 | 0.00 | - | 3 | 133 | 26.31% |
| CNC230915P00075000 | 2023-01-26 3:49PM EST | 2023-09-15 | 5.30 | 7.50 | 8.00 | 0.00 | - | 7 | 21 | 25.37% |
| CNC240119P00075000 | 2023-02-02 9:32AM EST | 2024-01-19 | 7.90 | 8.90 | 9.30 | 0.00 | - | 30 | 194 | 25.04% |
| CNC250117P00075000 | 2023-02-02 12:03PM EST | 2025-01-17 | 11.00 | 10.70 | 12.90 | 0.00 | - | 1 | 4 | 26.65% |
© 2023 Yahoo. Todos los derechos reservados.
