Mercados españoles cerrados

Centene Corporation (CNC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
78,83+0,54 (+0,69%)
Al cierre: 04:00PM EDT
78,39 -0,44 (-0,56%)
Después del cierre: 06:03PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara16 de enero de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CNC260116C000350002024-07-26 10:00AM EDT35.0038.9043.5048.500.00-11559.78%
CNC260116C000400002024-02-07 11:14AM EDT40.0039.5040.0045.000.00--061.71%
CNC260116C000450002024-08-29 12:32PM EDT45.0036.3534.5039.500.00-3750.46%
CNC260116C000500002024-07-26 2:35PM EDT50.0029.8030.7035.200.00-2958.59%
CNC260116C000550002024-07-30 2:00PM EDT55.0027.5026.0028.800.00-1544.73%
CNC260116C000600002024-07-23 9:50AM EDT60.0013.6222.2027.000.00-11449.70%
CNC260116C000625002024-06-24 10:49AM EDT62.5015.9012.8013.200.00-120.00%
CNC260116C000650002024-08-14 12:59PM EDT65.0019.9519.4022.400.00-35443.47%
CNC260116C000675002024-08-02 10:06AM EDT67.5020.5019.1021.300.00-22444.21%
CNC260116C000700002024-07-26 12:04PM EDT70.0015.0117.1019.200.00-94441.63%
CNC260116C000725002024-08-07 10:33AM EDT72.5015.1015.9017.300.00-112039.61%
CNC260116C000750002024-08-21 3:54PM EDT75.0014.6214.4015.100.00-12636.63%
CNC260116C000775002024-08-01 10:39AM EDT77.5012.2012.2013.600.00-44335.55%
CNC260116C000800002024-08-06 3:48PM EDT80.0011.4511.3013.200.00-57437.33%
CNC260116C000825002024-08-29 2:01PM EDT82.5010.4010.3011.900.00-202636.42%
CNC260116C000850002024-08-26 12:54PM EDT85.009.307.6010.200.00-12434.26%
CNC260116C000875002024-08-29 11:42AM EDT87.508.008.108.800.00-27132.74%
CNC260116C000900002024-08-29 12:02PM EDT90.007.007.007.700.00-217031.84%
CNC260116C000950002024-08-15 9:30AM EDT95.005.705.006.100.00-112131.12%
CNC260116C001000002024-08-20 3:39PM EDT100.004.804.104.700.00-19717230.25%
CNC260116C001050002024-08-01 1:44PM EDT105.004.002.554.300.00-237431.87%
CNC260116C001100002024-08-22 11:34AM EDT110.002.751.554.100.00-16933.83%
CNC260116C001150002024-04-11 10:18AM EDT115.001.802.002.650.00--230.96%
CNC260116C001200002024-07-31 12:12PM EDT120.001.701.202.350.00-133031.83%
Opciones de ventapara16 de enero de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CNC260116P000350002024-07-29 10:00AM EDT35.000.600.000.800.00-1410845.97%
CNC260116P000400002024-04-02 1:37PM EDT40.001.150.302.000.00-1250.27%
CNC260116P000475002024-08-20 12:00PM EDT47.501.100.851.550.00-2236.85%
CNC260116P000500002024-07-18 11:41AM EDT50.002.751.151.600.00-101434.24%
CNC260116P000550002024-08-12 9:33AM EDT55.002.301.402.750.00-82134.75%
CNC260116P000575002024-08-01 10:35AM EDT57.503.101.952.600.00-22731.07%
CNC260116P000600002024-08-19 9:55AM EDT60.002.652.203.400.00-127031.63%
CNC260116P000625002024-08-20 3:39PM EDT62.503.472.304.700.00-39625833.58%
CNC260116P000650002024-08-22 11:27AM EDT65.004.002.505.200.00-127732.15%
CNC260116P000675002024-08-14 12:34PM EDT67.505.203.604.600.00-43026.95%
CNC260116P000700002024-08-14 12:34PM EDT70.006.003.405.400.00-527526.39%
CNC260116P000725002024-08-29 1:12PM EDT72.506.304.906.200.00-2816725.56%
CNC260116P000750002024-08-29 11:07AM EDT75.007.206.007.100.00-111924.77%
CNC260116P000775002024-08-29 12:32PM EDT77.508.307.408.000.00-16823.72%
CNC260116P000800002024-08-29 1:39PM EDT80.009.308.509.100.00-124422.95%
CNC260116P000825002024-08-29 10:54AM EDT82.5010.709.0010.200.00-114121.88%
CNC260116P000850002024-08-26 2:54PM EDT85.0012.0010.0012.900.00--224.88%
CNC260116P000900002023-12-12 1:44PM EDT90.0015.3614.3015.900.00--123.57%
CNC260116P000950002024-05-31 12:27PM EDT95.0024.2726.0031.000.00-5255.12%
CNC260116P001000002024-04-26 10:18AM EDT100.0028.0023.0028.000.00-1036.57%
CNC260116P001050002024-04-26 3:43PM EDT105.0030.9528.0033.000.00-1139.60%