Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
63.315,77 +1.322,54 (+2,13%)
Centene Corporation (CNC)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:70.00
Opciones de comprapara2 de agosto de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240802C00070000 | 2024-07-26 2:04PM EDT | 2024-08-02 | 4.90 | 3.30 | 3.60 | +3.80 | +345.45% | 81 | 199 | 40.28% |
| CNC240809C00070000 | 2024-07-26 10:00AM EDT | 2024-08-09 | 2.60 | 2.75 | 3.90 | +1.35 | +108.00% | 7 | 11 | 35.35% |
| CNC240816C00070000 | 2024-07-26 3:44PM EDT | 2024-08-16 | 4.17 | 2.90 | 4.50 | +2.72 | +187.59% | 96 | 1,114 | 38.99% |
| CNC240823C00070000 | 2024-07-26 10:40AM EDT | 2024-08-23 | 3.90 | 2.70 | 5.40 | +2.20 | +129.41% | 6 | 10 | 46.09% |
| CNC240830C00070000 | 2024-07-19 1:39PM EDT | 2024-08-30 | 1.65 | 4.40 | 4.80 | 0.00 | - | 1 | 1 | 33.94% |
| CNC240920C00070000 | 2024-07-26 3:33PM EDT | 2024-09-20 | 5.45 | 5.00 | 5.30 | +3.10 | +131.91% | 88 | 477 | 31.64% |
| CNC241018C00070000 | 2024-07-26 1:43PM EDT | 2024-10-18 | 6.68 | 5.90 | 6.60 | +3.65 | +120.46% | 6 | 26 | 35.79% |
| CNC241115C00070000 | 2024-07-25 2:37PM EDT | 2024-11-15 | 7.88 | 7.10 | 7.90 | +3.88 | +97.00% | 2 | 74 | 39.47% |
| CNC241220C00070000 | 2024-07-26 3:34PM EDT | 2024-12-20 | 8.23 | 6.70 | 9.70 | +3.33 | +67.96% | 5 | 163 | 44.62% |
| CNC250117C00070000 | 2024-07-25 12:48PM EDT | 2025-01-17 | 7.57 | 8.30 | 9.70 | +2.42 | +46.99% | 1 | 389 | 40.89% |
| CNC250321C00070000 | 2024-07-24 10:16AM EDT | 2025-03-21 | 10.60 | 9.60 | 10.20 | +5.60 | +112.00% | 1 | 2 | 37.28% |
| CNC250620C00070000 | 2024-07-16 9:46AM EDT | 2025-06-20 | 9.50 | 11.10 | 11.50 | +1.50 | +18.75% | 7 | 18 | 36.61% |
| CNC260116C00070000 | 2024-07-26 12:04PM EDT | 2026-01-16 | 15.01 | 14.50 | 15.10 | +5.51 | +58.00% | 9 | 50 | 39.26% |
Opciones de ventapara2 de agosto de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240802P00070000 | 2024-07-26 3:04PM EDT | 2024-08-02 | 0.16 | 0.20 | 0.30 | -4.24 | -96.36% | 23 | 9 | 33.01% |
| CNC240809P00070000 | 2024-07-26 3:04PM EDT | 2024-08-09 | 0.31 | 0.40 | 0.55 | -3.09 | -90.88% | 22 | 25 | 29.69% |
| CNC240816P00070000 | 2024-07-26 1:28PM EDT | 2024-08-16 | 0.51 | 0.60 | 0.80 | -5.49 | -91.50% | 15 | 213 | 28.86% |
| CNC240830P00070000 | 2024-07-15 11:55AM EDT | 2024-08-30 | 0.81 | 0.95 | 1.95 | -3.49 | -81.16% | 1 | 25 | 37.01% |
| CNC240920P00070000 | 2024-07-26 2:59PM EDT | 2024-09-20 | 1.20 | 1.40 | 1.50 | -2.90 | -70.73% | 7 | 300 | 24.88% |
| CNC241018P00070000 | 2024-07-26 11:26AM EDT | 2024-10-18 | 1.95 | 1.95 | 2.15 | -4.65 | -70.45% | 41 | 16 | 25.46% |
| CNC241115P00070000 | 2024-07-26 11:02AM EDT | 2024-11-15 | 3.00 | 2.80 | 4.40 | -2.50 | -45.45% | 79 | 171 | 36.88% |
| CNC241220P00070000 | 2024-07-12 9:43AM EDT | 2024-12-20 | 5.90 | 2.75 | 3.60 | 0.00 | - | 23 | 191 | 27.64% |
| CNC250117P00070000 | 2024-06-21 3:02PM EDT | 2025-01-17 | 6.10 | 6.70 | 7.00 | 0.00 | - | 1 | 1,863 | 42.98% |
| CNC250620P00070000 | 2024-07-26 3:38PM EDT | 2025-06-20 | 5.30 | 4.90 | 5.50 | -3.63 | -40.65% | 5 | 153 | 25.68% |
| CNC260116P00070000 | 2024-07-23 3:03PM EDT | 2026-01-16 | 10.10 | 5.50 | 7.90 | 0.00 | - | 23 | 288 | 27.15% |
© 2024 Yahoo. Todos los derechos reservados.