Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0694 -0,0039 (-0,36%) Petróleo Brent
89,55 +0,54 (+0,61%) Oro
2.348,40 +5,90 (+0,25%) Bitcoin EUR
59.454,45 -442,01 (-0,74%)
Centene Corporation (CNC)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:21PM EDT. Mercado abierto.
Precio de ejercicio:75.00
Opciones de comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240426C00075000 | 2024-04-26 11:45AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.05 | -1.36 | -97.84% | 109 | 76 | 29.88% |
| CNC240503C00075000 | 2024-04-26 12:00PM EDT | 2024-05-03 | 0.30 | 0.25 | 0.35 | -1.55 | -83.78% | 284 | 76 | 21.05% |
| CNC240510C00075000 | 2024-04-26 10:57AM EDT | 2024-05-10 | 0.48 | 0.50 | 0.60 | -2.17 | -81.89% | 3 | 13 | 20.29% |
| CNC240517C00075000 | 2024-04-26 11:22AM EDT | 2024-05-17 | 0.68 | 0.75 | 0.90 | -1.50 | -68.81% | 30 | 961 | 21.31% |
| CNC240524C00075000 | 2024-04-25 3:17PM EDT | 2024-05-24 | 2.67 | 0.95 | 1.10 | 0.00 | - | 1 | 167 | 21.14% |
| CNC240621C00075000 | 2024-04-26 11:51AM EDT | 2024-06-21 | 1.85 | 1.80 | 1.90 | -2.15 | -53.75% | 332 | 323 | 22.19% |
| CNC240719C00075000 | 2024-04-26 11:49AM EDT | 2024-07-19 | 2.55 | 2.50 | 2.65 | -1.70 | -40.00% | 47 | 73 | 23.55% |
| CNC240920C00075000 | 2024-04-25 12:47PM EDT | 2024-09-20 | 3.98 | 4.20 | 4.40 | -2.27 | -36.32% | 2 | 95 | 27.25% |
| CNC241115C00075000 | 2024-04-24 12:54PM EDT | 2024-11-15 | 7.70 | 5.80 | 6.10 | 0.00 | - | 9 | 14 | 30.97% |
| CNC250117C00075000 | 2024-04-19 11:27AM EDT | 2025-01-17 | 8.80 | 7.00 | 7.30 | 0.00 | - | 2 | 221 | 31.86% |
| CNC250620C00075000 | 2024-04-16 10:14AM EDT | 2025-06-20 | 10.30 | 9.80 | 10.50 | 0.00 | - | 153 | 162 | 35.59% |
| CNC260116C00075000 | 2024-04-05 3:00PM EDT | 2026-01-16 | 13.20 | 11.10 | 13.20 | 0.00 | - | 4 | 16 | 36.17% |
Opciones de ventapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240426P00075000 | 2024-04-26 10:42AM EDT | 2024-04-26 | 2.97 | 1.55 | 2.85 | +1.92 | +182.86% | 38 | 1,147 | 83.01% |
| CNC240503P00075000 | 2024-04-26 10:42AM EDT | 2024-05-03 | 3.08 | 2.25 | 2.65 | +1.88 | +156.67% | 25 | 114 | 40.48% |
| CNC240510P00075000 | 2024-04-25 11:52AM EDT | 2024-05-10 | 1.20 | 2.45 | 2.60 | 0.00 | - | 2 | 21 | 28.69% |
| CNC240517P00075000 | 2024-04-25 3:50PM EDT | 2024-05-17 | 1.65 | 2.55 | 2.80 | 0.00 | - | 45 | 1,175 | 26.61% |
| CNC240621P00075000 | 2024-04-26 10:55AM EDT | 2024-06-21 | 3.40 | 3.20 | 3.50 | +0.96 | +39.34% | 6 | 608 | 22.74% |
| CNC240719P00075000 | 2024-04-26 11:09AM EDT | 2024-07-19 | 4.00 | 3.70 | 3.90 | +1.10 | +37.93% | 26 | 110 | 21.49% |
| CNC240920P00075000 | 2024-04-24 11:05AM EDT | 2024-09-20 | 3.90 | 4.80 | 5.00 | 0.00 | - | 1 | 56 | 22.22% |
| CNC241115P00075000 | 2024-04-08 10:53AM EDT | 2024-11-15 | 6.50 | 5.70 | 5.90 | 0.00 | - | 8 | 23 | 23.05% |
| CNC250117P00075000 | 2024-04-03 12:29PM EDT | 2025-01-17 | 7.40 | 6.40 | 6.70 | 0.00 | - | 5 | 124 | 23.34% |
| CNC260116P00075000 | 2024-04-25 12:40PM EDT | 2026-01-16 | 8.10 | 8.90 | 9.40 | 0.00 | - | 2 | 146 | 22.21% |
© 2024 Yahoo. Todos los derechos reservados.