Mercados españoles cerrados

Centene Corporation (CNC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
75,15+1,40 (+1,90%)
Al cierre: 04:01PM EDT
75,21 +0,06 (+0,08%)
Después del cierre: 06:55PM 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 EDT66.005.507.2011.000.00-22353.32%
CNC240419C000670002024-04-16 9:49AM EDT67.006.356.9010.000.00-39171.09%
CNC240419C000675002024-04-16 9:49AM EDT67.505.956.009.500.00-310125.39%
CNC240419C000680002024-04-12 10:38AM EDT68.003.705.109.100.00-12313.87%
CNC240419C000700002024-04-19 12:04PM EDT70.005.013.107.30+1.08+27.48%2023678.13%
CNC240419C000710002024-04-12 1:35PM EDT71.001.303.006.300.00-131232124.22%
CNC240419C000720002024-04-19 9:59AM EDT72.002.302.955.10+0.40+21.05%7335135.55%
CNC240419C000725002024-04-19 3:23PM EDT72.502.600.554.70+1.05+67.74%106482207.81%
CNC240419C000730002024-04-19 3:28PM EDT73.002.151.004.20+1.35+168.75%574980.08%
CNC240419C000740002024-04-19 3:28PM EDT74.001.120.953.00+0.72+180.00%1833284.86%
CNC240419C000750002024-04-19 3:50PM EDT75.000.160.050.25+0.11+220.00%452,35010.45%
CNC240419C000760002024-04-19 12:38PM EDT76.000.050.000.30-0.10-66.67%130140.33%
CNC240419C000770002024-04-17 9:30AM EDT77.000.030.000.05-0.20-86.96%270033.59%
CNC240419C000775002024-04-18 10:48AM EDT77.500.250.000.150.00-555553.91%
CNC240419C000780002024-04-15 3:26PM EDT78.000.070.000.050.00-2412246.09%
CNC240419C000790002024-04-11 12:55PM EDT79.000.120.000.750.00-31,798100.78%
CNC240419C000800002024-04-19 1:11PM EDT80.000.030.000.05-0.12-80.00%43,58761.72%
CNC240419C000810002024-04-12 2:25PM EDT81.000.080.000.550.00-3310119.53%
CNC240419C000820002024-04-04 10:42AM EDT82.000.140.001.350.00-256176.95%
CNC240419C000825002024-04-10 12:14PM EDT82.500.180.000.450.00-1689132.42%
CNC240419C000830002024-04-15 10:47AM EDT83.000.090.001.250.00-932186.91%
CNC240419C000840002024-03-28 12:55PM EDT84.000.500.000.700.00-720169.14%
CNC240419C000850002024-04-10 10:38AM EDT85.000.050.000.750.00-1444185.16%
CNC240419C000860002024-03-28 12:17PM EDT86.000.260.000.750.00-22197.66%
CNC240419C000875002024-03-18 1:34PM EDT87.500.240.000.750.00-28215.63%
CNC240419C000880002024-04-08 1:56PM EDT88.000.050.001.350.00--19260.16%
CNC240419C000900002024-03-18 12:51PM EDT90.000.070.000.100.00-18166.41%
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 EDT50.000.050.000.750.00-34490.63%
CNC240419P000620002024-04-10 10:37AM EDT62.000.050.001.350.00--2315.04%
CNC240419P000630002024-04-10 10:37AM EDT63.000.050.001.900.00--1330.08%
CNC240419P000640002024-04-15 3:23PM EDT64.000.010.001.900.00-46309.57%
CNC240419P000650002024-04-18 2:27PM EDT65.000.010.001.350.00-131257.42%
CNC240419P000660002024-04-15 9:30AM EDT66.000.050.000.050.00-26144115.63%
CNC240419P000670002024-04-11 10:17AM EDT67.000.250.001.850.00-4267245.51%
CNC240419P000675002024-04-15 12:55PM EDT67.500.050.001.350.00-113797209.38%
CNC240419P000680002024-04-15 3:23PM EDT68.000.150.000.500.00-6534146.88%
CNC240419P000690002024-04-18 10:25AM EDT69.000.050.000.100.00-111891.02%
CNC240419P000700002024-04-19 3:03PM EDT70.000.030.001.900.00-4773185.16%
CNC240419P000710002024-04-18 2:34PM EDT71.000.050.000.600.00-1348103.52%
CNC240419P000720002024-04-19 10:37AM EDT72.000.050.000.05-0.08-61.54%467251.95%
CNC240419P000725002024-04-19 9:32AM EDT72.500.050.000.05-0.05-50.00%392845.31%
CNC240419P000730002024-04-18 3:12PM EDT73.000.010.001.35-0.24-96.00%148797.85%
CNC240419P000740002024-04-19 12:52PM EDT74.000.020.000.35-0.53-96.36%25351.17%
CNC240419P000750002024-04-19 3:26PM EDT75.000.050.000.10-2.80-98.25%862610.45%
CNC240419P000760002024-04-19 12:25PM EDT76.001.010.001.80-1.02-50.25%13084.38%
CNC240419P000770002024-04-17 2:51PM EDT77.004.371.453.800.00-1,12235096.00%
CNC240419P000775002024-04-18 2:10PM EDT77.503.540.404.40-0.56-13.66%1348193.55%
CNC240419P000780002024-04-17 2:56PM EDT78.005.750.954.900.00-12050.78%
CNC240419P000790002024-04-17 2:56PM EDT79.006.002.055.900.00-6271.88%
CNC240419P000800002024-04-17 3:55PM EDT80.007.943.006.900.00-354080.47%
CNC240419P000825002024-03-01 4:08PM EDT82.505.803.306.700.00-171180.00%
CNC240419P000830002024-03-25 10:13AM EDT83.006.505.709.700.00-10290.33%
CNC240419P000850002024-04-17 3:30PM EDT85.0012.108.0011.900.00-30136.72%