Mercados españoles cerrados en 21 mins

Centene Corporation (CNC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
84,46+1,51 (+1,82%)
A partir del 11:09AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara1 de julio de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CNC220701C000710002022-06-16 3:59PM EDT71.006.3013.0013.800.00--10105.08%
CNC220701C000760002022-06-17 2:10PM EDT76.002.858.308.900.00-222358.01%
CNC220701C000770002022-06-17 3:13PM EDT77.002.057.207.800.00-101565.33%
CNC220701C000775002022-06-17 3:59PM EDT77.501.556.907.300.00-71062.01%
CNC220701C000780002022-06-17 3:12PM EDT78.001.656.507.000.00-4656.06%
CNC220701C000790002022-06-24 3:36PM EDT79.004.205.506.000.00-1660.64%
CNC220701C000800002022-06-24 3:09PM EDT80.003.474.705.000.00-51553.13%
CNC220701C000810002022-06-24 12:01PM EDT81.003.243.604.00+0.88+37.29%41245.41%
CNC220701C000820002022-06-23 9:34AM EDT82.002.002.953.200.00-3543.56%
CNC220701C000825002022-06-27 10:43AM EDT82.502.502.502.75+0.95+61.29%21040.53%
CNC220701C000830002022-06-24 9:46AM EDT83.001.352.202.500.00-21542.73%
CNC220701C000840002022-06-27 10:46AM EDT84.001.551.551.75+0.60+63.16%161638.38%
CNC220701C000850002022-06-27 10:43AM EDT85.001.080.901.15+0.51+89.47%1011035.50%
CNC220701C000860002022-06-27 10:34AM EDT86.000.670.550.70+0.35+109.38%621833.45%
CNC220701C000870002022-06-23 9:40AM EDT87.000.410.300.450.00-1733.94%
CNC220701C000880002022-06-24 2:02PM EDT88.000.110.150.250.00-15733.20%
CNC220701C000920002022-06-23 10:25AM EDT92.000.110.000.150.00--148.93%
Ventaspara1 de julio de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CNC220701P000450002022-06-22 10:05AM EDT45.000.050.000.200.00--236250.00%
CNC220701P000500002022-06-22 10:03AM EDT50.000.050.000.900.00--1275.00%
CNC220701P000600002022-06-22 10:03AM EDT60.000.050.000.800.00--1187.70%
CNC220701P000650002022-06-24 11:54AM EDT65.000.050.000.700.00-11146.68%
CNC220701P000700002022-06-14 12:11PM EDT70.000.870.000.100.00-3377.73%
CNC220701P000710002022-06-17 9:48AM EDT71.000.500.001.150.00-10120.51%
CNC220701P000720002022-06-14 1:29PM EDT72.001.200.000.150.00--472.27%
CNC220701P000730002022-06-16 1:44PM EDT73.001.100.001.000.00--4101.86%
CNC220701P000740002022-06-24 12:16PM EDT74.000.100.000.150.00-3561.72%
CNC220701P000750002022-06-24 1:28PM EDT75.000.150.000.200.00-142459.57%
CNC220701P000760002022-06-24 2:01PM EDT76.000.100.050.100.00-2951.17%
CNC220701P000770002022-06-21 10:23AM EDT77.001.050.050.150.00-72453.03%
CNC220701P000780002022-06-24 3:19PM EDT78.000.210.100.150.00-181947.17%
CNC220701P000790002022-06-17 1:42PM EDT79.003.300.100.200.00-3444.43%
CNC220701P000800002022-06-24 1:28PM EDT80.000.550.200.300.00-5843.16%
CNC220701P000810002022-06-24 12:58PM EDT81.000.750.300.400.00-51040.23%
CNC220701P000820002022-06-24 11:18AM EDT82.001.200.450.600.00-636639.26%
CNC220701P000825002022-06-24 2:17PM EDT82.501.400.550.750.00-363639.40%
CNC220701P000830002022-06-24 2:40PM EDT83.000.900.700.95-0.70-43.75%4640.23%
CNC220701P000840002022-06-27 10:42AM EDT84.001.161.001.35-1.04-47.27%4339.89%
CNC220701P000850002022-06-27 10:26AM EDT85.001.531.402.00-7.67-83.37%6143.41%