Mercados españoles cerrados en 2 hrs 58 min

Centene Corporation (CNC)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
73,75+1,75 (+2,43%)
Al cierre: 04:00PM EDT
71,91 -1,84 (-2,49%)
Antes de la apertura: 08:16AM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CNC240419C000660002024-04-12 11:01AM EDT66.005.500.000.000.00-220.00%
CNC240419C000670002024-04-16 9:49AM EDT67.006.350.000.000.00-390.00%
CNC240419C000675002024-04-16 9:49AM EDT67.505.950.000.000.00-3100.00%
CNC240419C000680002024-04-12 10:38AM EDT68.003.700.000.000.00-120.00%
CNC240419C000700002024-04-15 11:44AM EDT70.003.930.000.000.00-22360.00%
CNC240419C000710002024-04-12 1:35PM EDT71.001.300.000.000.00-1312320.00%
CNC240419C000720002024-04-18 3:45PM EDT72.001.900.000.000.00-183350.00%
CNC240419C000725002024-04-18 9:32AM EDT72.501.550.000.000.00-74820.00%
CNC240419C000730002024-04-18 3:58PM EDT73.000.800.000.000.00-1157490.00%
CNC240419C000740002024-04-18 3:36PM EDT74.000.400.000.000.00-423323.13%
CNC240419C000750002024-04-18 3:15PM EDT75.000.050.000.000.00-2622,35012.50%
CNC240419C000760002024-04-18 10:36AM EDT76.000.150.000.000.00-130112.50%
CNC240419C000770002024-04-17 9:30AM EDT77.000.230.000.000.00-170025.00%
CNC240419C000775002024-04-18 10:48AM EDT77.500.250.000.000.00-555525.00%
CNC240419C000780002024-04-15 3:26PM EDT78.000.070.000.000.00-2412225.00%
CNC240419C000790002024-04-11 12:55PM EDT79.000.120.000.000.00-31,79825.00%
CNC240419C000800002024-04-18 11:01AM EDT80.000.150.000.000.00-163,58750.00%
CNC240419C000810002024-04-12 2:25PM EDT81.000.080.000.000.00-331050.00%
CNC240419C000820002024-04-04 10:42AM EDT82.000.140.000.000.00-25650.00%
CNC240419C000825002024-04-10 12:14PM EDT82.500.180.000.000.00-168950.00%
CNC240419C000830002024-04-15 10:47AM EDT83.000.090.000.000.00-93250.00%
CNC240419C000840002024-03-28 12:55PM EDT84.000.500.000.000.00-72050.00%
CNC240419C000850002024-04-10 10:38AM EDT85.000.050.000.000.00-144450.00%
CNC240419C000860002024-03-28 12:17PM EDT86.000.260.000.000.00-2250.00%
CNC240419C000875002024-03-18 1:34PM EDT87.500.240.000.750.00-28235.74%
CNC240419C000880002024-04-08 1:56PM EDT88.000.050.000.000.00--1950.00%
CNC240419C000900002024-03-18 12:51PM EDT90.000.070.000.100.00-18181.25%
Opciones de ventapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CNC240419P000500002024-03-14 12:56PM EDT50.000.050.000.750.00-34473.44%
CNC240419P000620002024-04-10 10:37AM EDT62.000.050.000.000.00--250.00%
CNC240419P000630002024-04-10 10:37AM EDT63.000.050.000.000.00--150.00%
CNC240419P000640002024-04-15 3:23PM EDT64.000.010.000.000.00-4650.00%
CNC240419P000650002024-04-18 2:27PM EDT65.000.010.000.000.00-13150.00%
CNC240419P000660002024-04-15 9:30AM EDT66.000.050.000.000.00-2614450.00%
CNC240419P000670002024-04-11 10:17AM EDT67.000.250.000.000.00-426750.00%
CNC240419P000675002024-04-15 12:55PM EDT67.500.050.000.000.00-11379750.00%
CNC240419P000680002024-04-15 3:23PM EDT68.000.150.000.000.00-653450.00%
CNC240419P000690002024-04-18 10:25AM EDT69.000.050.000.000.00-111825.00%
CNC240419P000700002024-04-18 3:11PM EDT70.000.030.000.000.00-19177325.00%
CNC240419P000710002024-04-18 2:34PM EDT71.000.050.000.000.00-834825.00%
CNC240419P000720002024-04-18 3:11PM EDT72.000.130.000.000.00-19167212.50%
CNC240419P000725002024-04-18 3:36PM EDT72.500.100.000.000.00-1292812.50%
CNC240419P000730002024-04-18 3:12PM EDT73.000.250.000.000.00-1764876.25%
CNC240419P000740002024-04-18 10:21AM EDT74.000.550.000.000.00-4530.00%
CNC240419P000750002024-04-16 12:28PM EDT75.002.850.000.000.00-36260.00%
CNC240419P000760002024-04-18 10:55AM EDT76.002.030.000.000.00-2300.00%
CNC240419P000770002024-04-17 2:51PM EDT77.004.370.000.000.00-1,1223500.00%
CNC240419P000775002024-04-18 2:10PM EDT77.504.100.000.000.00-13480.00%
CNC240419P000780002024-04-17 2:56PM EDT78.005.750.000.000.00-1200.00%
CNC240419P000790002024-04-17 2:56PM EDT79.006.000.000.000.00-620.00%
CNC240419P000800002024-04-17 3:55PM EDT80.007.940.000.000.00-35400.00%
CNC240419P000825002024-03-01 4:08PM EDT82.505.803.306.700.00-171180.00%
CNC240419P000830002024-03-25 10:13AM EDT83.006.500.000.000.00-100.00%
CNC240419P000850002024-04-17 3:30PM EDT85.0012.100.000.000.00-300.00%