Mercados españoles cerrados en 7 hrs 28 min

Centene Corporation (CNC)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
67,71-1,55 (-2,24%)
Al cierre: 04:00PM EDT
67,70 -0,01 (-0,01%)
Después del cierre: 07:35PM 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
CNC260116C000350002024-06-06 10:51AM EDT35.0038.630.000.000.00-2000.00%
CNC260116C000400002024-02-07 11:14AM EDT40.0039.5040.0045.000.00--0106.89%
CNC260116C000450002024-05-09 10:02AM EDT45.0037.0027.6031.900.00-5557.90%
CNC260116C000500002024-05-31 1:36PM EDT50.0026.990.000.000.00-500.00%
CNC260116C000550002023-12-07 2:06PM EDT55.0027.4027.9032.400.00-2278.50%
CNC260116C000600002024-04-03 10:15AM EDT60.0021.4521.8023.400.00-41258.81%
CNC260116C000625002024-01-09 1:21PM EDT62.5024.4521.2025.600.00-20164.82%
CNC260116C000650002024-05-30 9:30AM EDT65.0014.320.000.000.00-100.00%
CNC260116C000675002024-06-05 3:51PM EDT67.5013.700.000.000.00-200.00%
CNC260116C000700002024-06-12 1:20PM EDT70.0011.230.000.000.00-300.78%
CNC260116C000725002024-05-24 1:08PM EDT72.5015.450.000.000.00-101.56%
CNC260116C000750002024-04-05 3:00PM EDT75.0013.2013.3014.200.00-41649.77%
CNC260116C000775002024-05-15 11:05AM EDT77.5014.600.000.000.00-303.13%
CNC260116C000800002024-05-31 1:43PM EDT80.008.640.000.000.00-1003.13%
CNC260116C000825002024-04-02 2:29PM EDT82.5010.009.5010.100.00-3344.13%
CNC260116C000850002024-05-13 3:09PM EDT85.0010.454.905.500.00-182232.18%
CNC260116C000875002024-05-01 10:06AM EDT87.507.484.108.300.00-707142.44%
CNC260116C000900002024-06-05 9:44AM EDT90.004.600.000.000.00-306.25%
CNC260116C000950002024-06-11 10:32AM EDT95.003.300.000.000.00-106.25%
CNC260116C001000002024-05-16 10:54AM EDT100.005.170.000.000.00-2806.25%
CNC260116C001050002024-05-29 9:33AM EDT105.002.100.000.000.00-206.25%
CNC260116C001100002024-04-26 9:45AM EDT110.002.101.952.450.00-25834.37%
CNC260116C001150002024-04-11 10:18AM EDT115.001.802.002.650.00--237.19%
CNC260116C001200002024-05-29 9:31AM EDT120.001.150.000.000.00-1012.50%
Opciones de ventapara16 de enero de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CNC260116P000400002024-04-02 1:37PM EDT40.001.150.302.000.00-1240.11%
CNC260116P000475002024-01-02 11:36AM EDT47.501.591.501.900.00-1029.44%
CNC260116P000500002024-05-29 9:32AM EDT50.002.000.000.000.00-206.25%
CNC260116P000550002024-06-12 12:51PM EDT55.003.200.000.000.00-103.13%
CNC260116P000575002024-06-11 2:05PM EDT57.503.700.000.000.00-103.13%
CNC260116P000600002024-06-11 1:48PM EDT60.004.400.000.000.00-103.13%
CNC260116P000625002024-05-15 1:10PM EDT62.503.500.000.000.00-301.56%
CNC260116P000650002024-06-12 9:34AM EDT65.006.030.000.000.00-100.78%
CNC260116P000675002024-05-15 3:50PM EDT67.504.700.000.000.00-300.10%
CNC260116P000700002024-05-29 3:39PM EDT70.007.500.000.000.00-1900.00%
CNC260116P000725002024-05-20 3:29PM EDT72.506.230.000.000.00-2000.00%
CNC260116P000750002024-05-28 9:45AM EDT75.008.010.000.000.00-100.00%
CNC260116P000775002024-06-10 3:13PM EDT77.5011.670.000.000.00-1000.00%
CNC260116P000800002024-05-21 11:49AM EDT80.009.000.000.000.00-7600.00%
CNC260116P000825002024-01-11 2:08PM EDT82.5011.0010.8011.500.00-1301320.00%
CNC260116P000900002023-12-12 1:44PM EDT90.0015.3614.3015.900.00--10.00%
CNC260116P000950002024-05-31 12:27PM EDT95.0024.270.000.000.00-500.00%
CNC260116P001000002024-04-26 10:18AM EDT100.0028.0023.0028.000.00-100.00%
CNC260116P001050002024-04-26 3:43PM EDT105.0030.9528.0033.000.00-110.00%