Mercados españoles abiertos en 3 hrs 12 min

Centene Corporation (CNC)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
80,55+0,67 (+0,84%)
Al cierre: 04:02PM EST
80,55 0,00 (0,00%)
Después del cierre: 05:39PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara21 de enero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CNC220121C000250002021-11-18 3:46PM EST25.0050.0055.5060.300.00-47941.60%
CNC220121C000300002021-11-10 6:51AM EST30.0034.5046.1050.800.00-80221488.67%
CNC220121C000325002021-11-10 6:51AM EST32.5032.2043.6048.300.00-16452.34%
CNC220121C000350002021-11-10 6:51AM EST35.0039.3941.0045.700.00-429385.16%
CNC220121C000375002021-11-10 6:51AM EST37.5037.4038.5043.200.00-64356.25%
CNC220121C000400002021-11-10 6:51AM EST40.0025.0036.0040.700.00-351328.91%
CNC220121C000425002021-11-10 6:51AM EST42.5020.5833.5038.200.00-427303.13%
CNC220121C000450002022-01-06 9:36AM EST45.0031.9533.7036.500.00-130402.15%
CNC220121C000475002021-11-10 6:51AM EST47.5026.7228.5033.100.00-312218.75%
CNC220121C000500002022-01-11 12:14PM EST50.0029.0028.9031.300.00-1143321.88%
CNC220121C000525002021-11-04 1:40PM EST52.5021.9616.5021.200.00-10920.00%
CNC220121C000550002022-01-05 11:50AM EST55.0025.6023.8027.000.00-152323.24%
CNC220121C000575002021-12-20 10:36AM EST57.5024.2521.0023.900.00-364251.86%
CNC220121C000600002022-01-14 3:18PM EST60.0020.1519.1022.00+0.15+0.75%532950.00%
CNC220121C000625002022-01-11 10:14AM EST62.5016.0017.8018.600.00-1345135.94%
CNC220121C000650002022-01-11 2:53PM EST65.0015.0014.6015.700.00-3650117.97%
CNC220121C000675002022-01-12 9:44AM EST67.5012.6012.4013.500.00-15358129.49%
CNC220121C000700002022-01-14 3:41PM EST70.0010.2110.1010.90-0.32-3.04%61,861101.76%
CNC220121C000725002022-01-14 3:41PM EST72.507.767.608.60+0.60+8.38%64,47553.52%
CNC220121C000750002022-01-14 10:41AM EST75.004.525.405.70-0.78-14.72%46,19149.02%
CNC220121C000760002022-01-14 11:51AM EST76.003.904.304.80-0.60-13.33%2235348.54%
CNC220121C000770002022-01-13 11:01AM EST77.003.172.805.400.00-43854.49%
CNC220121C000775002022-01-10 12:07PM EST77.501.923.103.700.00-111,08353.71%
CNC220121C000780002022-01-13 12:53PM EST78.002.802.003.100.00-517345.02%
CNC220121C000785002022-01-14 12:11PM EST78.501.751.702.65-0.95-35.19%44341.90%
CNC220121C000790002022-01-14 2:51PM EST79.001.701.352.35-0.58-25.44%313043.36%
CNC220121C000800002022-01-14 3:26PM EST80.001.301.301.650.00-4243,91940.48%
CNC220121C000810002022-01-14 3:04PM EST81.000.800.101.10-0.15-15.79%1822238.92%
CNC220121C000820002022-01-14 3:34PM EST82.000.550.000.80-0.27-32.93%6121541.50%
CNC220121C000825002022-01-14 2:59PM EST82.500.400.000.65-0.25-38.46%3982941.60%
CNC220121C000830002022-01-14 3:43PM EST83.000.350.300.55-0.20-36.36%121442.77%
CNC220121C000840002022-01-14 2:42PM EST84.000.200.200.70-0.11-35.48%749757.08%
CNC220121C000850002022-01-14 11:16AM EST85.000.150.200.400.00-96,73952.73%
CNC220121C000860002022-01-06 9:46AM EST86.000.280.100.400.00-622351.86%
CNC220121C000870002022-01-12 3:10PM EST87.000.150.050.950.00-110671.78%
CNC220121C000880002022-01-06 9:46AM EST88.000.240.000.350.00-731058.79%
CNC220121C000890002022-01-05 1:42PM EST89.000.180.000.900.00-31182.52%
CNC220121C000900002022-01-13 2:05PM EST90.000.050.050.500.00-6922,78977.73%
CNC220121C000910002021-12-21 11:39AM EST91.000.650.000.750.00--44390.23%
CNC220121C000920002021-12-21 3:43PM EST92.000.550.000.150.00--568.16%
CNC220121C000940002021-12-21 11:27AM EST94.000.330.002.000.00--10142.09%
CNC220121C000950002022-01-11 2:07PM EST95.000.010.000.300.00-133592.19%
CNC220121C001000002022-01-07 3:46PM EST100.000.050.000.850.00-1223141.41%
CNC220121C001050002021-11-15 9:32AM EST105.000.300.000.000.00-110150.00%
CNC220121C001100002021-11-12 1:39PM EST110.000.250.000.300.00-1295153.52%
CNC220121C001150002021-12-22 12:13PM EST115.000.050.002.150.00-111254.59%
Ventaspara21 de enero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CNC220121P000250002021-12-16 12:46PM EST25.000.150.000.850.00-2078628.13%
CNC220121P000275002021-11-10 6:51AM EST27.500.500.001.950.00-242689.65%
CNC220121P000300002021-11-10 6:51AM EST30.000.250.002.250.00-235660.94%
CNC220121P000325002021-11-10 6:51AM EST32.500.800.002.250.00-274613.09%
CNC220121P000350002022-01-04 9:32AM EST35.000.090.002.100.00-459559.38%
CNC220121P000375002021-11-10 6:51AM EST37.500.100.000.200.00-1988335.94%
CNC220121P000400002021-11-10 6:51AM EST40.000.160.100.750.00-1138394.14%
CNC220121P000425002021-11-12 9:30AM EST42.500.150.000.750.00-1140355.47%
CNC220121P000450002021-12-06 9:31AM EST45.000.300.000.000.00-1441250.00%
CNC220121P000475002021-11-19 1:46PM EST47.500.200.002.950.00-21,887418.16%
CNC220121P000500002021-12-17 2:46PM EST50.000.120.000.850.00-12,436283.20%
CNC220121P000525002022-01-10 11:19AM EST52.500.150.000.850.00-451,384258.59%
CNC220121P000550002022-01-05 12:47PM EST55.000.100.000.850.00-51,969235.16%
CNC220121P000575002022-01-04 9:32AM EST57.500.110.000.850.00-102,651212.31%
CNC220121P000600002022-01-11 3:12PM EST60.000.090.000.250.00-23,811149.22%
CNC220121P000625002022-01-14 9:32AM EST62.500.050.000.100.00-92,112113.67%
CNC220121P000650002022-01-11 3:12PM EST65.000.140.000.550.00-21,398133.59%
CNC220121P000675002022-01-10 10:24AM EST67.500.250.002.150.00-11,741168.36%
CNC220121P000700002022-01-14 3:19PM EST70.000.120.000.20-0.01-7.69%32,77076.95%
CNC220121P000710002022-01-10 2:10PM EST71.000.550.001.000.00-12103.91%
CNC220121P000725002022-01-11 12:39PM EST72.500.250.001.050.00-12,15892.77%
CNC220121P000730002022-01-11 2:51PM EST73.000.200.001.300.00-20248695.12%
CNC220121P000740002022-01-11 10:54AM EST74.000.650.000.900.00-29175.98%
CNC220121P000750002022-01-14 12:53PM EST75.000.250.050.15+0.04+19.05%1,8781,81849.02%
CNC220121P000760002022-01-14 3:46PM EST76.000.220.101.20-0.03-12.00%132368.02%
CNC220121P000770002022-01-14 2:44PM EST77.000.480.250.35-0.12-20.00%494245.70%
CNC220121P000775002022-01-14 3:12PM EST77.500.410.250.40-0.22-34.92%232343.65%
CNC220121P000780002022-01-13 12:45PM EST78.000.610.550.800.00-1254.20%
CNC220121P000785002022-01-14 3:46PM EST78.500.600.450.65-0.16-21.05%28443.65%
CNC220121P000790002022-01-14 3:19PM EST79.000.870.200.85-0.03-3.33%11745.02%
CNC220121P000800002022-01-14 3:46PM EST80.001.140.751.20-0.66-36.67%619243.51%
CNC220121P000810002022-01-12 12:11PM EST81.002.030.751.700.00-25143.41%
CNC220121P000820002022-01-03 2:51PM EST82.001.950.752.300.00--143.07%
CNC220121P000825002022-01-07 9:55AM EST82.505.302.202.700.00-19345.02%
CNC220121P000830002022-01-14 1:59PM EST83.003.902.704.40+0.80+25.81%225361.57%
CNC220121P000840002022-01-03 3:09PM EST84.002.753.204.000.00-2022851.37%
CNC220121P000850002022-01-12 2:00PM EST85.005.604.504.900.00-1022255.08%
CNC220121P000870002021-12-31 2:27PM EST87.004.746.107.300.00-1158.20%
CNC220121P000900002021-12-14 10:17AM EST90.009.909.0011.000.00-21994.34%
CNC220121P000950002022-01-04 1:11PM EST95.0013.5013.6015.700.00-11897.66%
CNC220121P001000002021-11-10 6:51AM EST100.0031.9920.6022.300.00-10223.19%
CNC220121P001050002021-11-10 6:51AM EST105.0030.5024.7028.700.00-11262.99%
CNC220121P001100002021-12-21 9:50AM EST110.0027.8528.7031.100.00-10188.28%