Mercados españoles cerrados

Centene Corporation (CNC)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
71,69-2,62 (-3,53%)
Al cierre: 4:05PM EDT
71,30 -0,39 (-0,54 %)
Después del cierre: 06:37PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara25 de junio de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CNC210625C000630002021-06-16 9:55AM EDT63.0010.206.5011.000.00-10850.59%
CNC210625C000650002021-05-21 3:09PM EDT65.008.554.509.000.00-110131.45%
CNC210625C000680002021-06-15 3:07PM EDT68.002.601.556.000.00-6869100.64%
CNC210625C000685002021-06-16 11:35AM EDT68.506.001.105.600.00-11298.05%
CNC210625C000690002021-06-14 3:01PM EDT69.001.401.155.300.00-101398.00%
CNC210625C000695002021-06-16 3:00PM EDT69.503.601.404.500.00-36384.38%
CNC210625C000700002021-06-16 12:57PM EDT70.004.402.002.450.00-122837.06%
CNC210625C000705002021-06-16 3:07PM EDT70.503.001.751.950.00-204232.28%
CNC210625C000710002021-06-18 1:20PM EDT71.001.501.251.65-1.59-51.46%46432.37%
CNC210625C000720002021-06-18 3:59PM EDT72.001.050.851.10-1.85-63.79%4033831.45%
CNC210625C000730002021-06-18 3:59PM EDT73.000.600.550.80-1.30-68.42%687333.94%
CNC210625C000735002021-06-18 12:59PM EDT73.500.600.350.75-1.25-67.57%175136.96%
CNC210625C000740002021-06-18 3:50PM EDT74.000.500.300.50-0.57-53.27%3821733.59%
CNC210625C000750002021-06-18 11:26AM EDT75.000.420.100.35-0.53-55.79%5011035.50%
CNC210625C000760002021-06-18 12:52PM EDT76.000.250.050.25-0.30-54.55%38137.50%
CNC210625C000770002021-06-18 2:58PM EDT77.000.130.000.20-0.07-35.00%123440.43%
CNC210625C000780002021-06-18 3:28PM EDT78.000.070.000.15-0.19-73.08%521842.48%
CNC210625C000800002021-06-03 10:57AM EDT80.000.400.001.700.00-1185.25%
Ventaspara25 de junio de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CNC210625P000590002021-06-14 12:21PM EDT59.000.050.004.800.00--1,600194.73%
CNC210625P000595002021-05-17 12:01AM EDT59.500.600.000.000.00--025.00%
CNC210625P000610002021-05-17 12:01AM EDT61.000.900.002.150.00--3124.81%
CNC210625P000615002021-05-25 9:30AM EDT61.500.300.004.800.00-1214169.53%
CNC210625P000620002021-06-15 11:20AM EDT62.000.100.004.800.00-15164.45%
CNC210625P000625002021-05-24 1:51PM EDT62.500.300.004.800.00--11159.47%
CNC210625P000630002021-06-15 11:55AM EDT63.000.100.004.800.00-17154.39%
CNC210625P000635002021-06-04 1:40PM EDT63.500.310.004.800.00-712149.41%
CNC210625P000640002021-05-17 12:01AM EDT64.001.200.000.000.00--025.00%
CNC210625P000645002021-05-17 12:01AM EDT64.501.350.000.000.00--025.00%
CNC210625P000650002021-05-24 11:25AM EDT65.000.450.004.800.00-2512134.23%
CNC210625P000655002021-05-24 2:49PM EDT65.500.500.004.800.00-233129.10%
CNC210625P000660002021-06-14 3:54PM EDT66.000.450.004.800.00-13124.02%
CNC210625P000665002021-05-10 3:18PM EDT66.501.650.200.950.00--160.16%
CNC210625P000670002021-06-14 11:26AM EDT67.000.550.051.100.00-21456.30%
CNC210625P000675002021-06-18 3:51PM EDT67.500.220.000.30-0.63-74.12%31641.31%
CNC210625P000680002021-06-16 10:52AM EDT68.000.100.101.950.00-33263.23%
CNC210625P000685002021-06-18 3:51PM EDT68.500.280.150.55-0.40-58.82%52143.56%
CNC210625P000690002021-06-18 3:55PM EDT69.000.350.200.55+0.08+29.63%77739.50%
CNC210625P000695002021-06-18 11:55AM EDT69.500.300.400.60-0.75-71.43%11636.87%
CNC210625P000700002021-06-18 3:50PM EDT70.000.390.450.750.00-215436.82%
CNC210625P000705002021-06-18 1:09PM EDT70.500.500.600.90+0.05+11.11%17636.04%
CNC210625P000710002021-06-16 2:00PM EDT71.000.850.651.10+0.26+44.07%33135.99%
CNC210625P000720002021-06-18 3:59PM EDT72.001.401.251.60+0.95+211.11%492736.28%
CNC210625P000730002021-06-18 2:46PM EDT73.001.531.902.60+0.63+70.00%424246.88%
CNC210625P000735002021-06-16 12:12PM EDT73.501.852.102.700.00-41540.87%
CNC210625P000740002021-06-17 11:09AM EDT74.001.440.954.500.00-41379.88%
CNC210625P000750002021-06-18 9:51AM EDT75.002.801.654.90+1.20+75.00%11872.95%
CNC210625P000760002021-06-01 9:38AM EDT76.003.702.656.500.00--597.66%