Mercados españoles cerrados

Centene Corporation (CNC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
65,22+1,98 (+3,14%)
A partir del 3:40PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara17 de diciembre de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CNC211217C000400002021-08-30 10:33AM EDT40.0023.7022.6025.000.00-5520.00%
CNC211217C000450002021-09-27 1:46PM EDT45.0020.1020.1021.200.00-1260.55%
CNC211217C000475002021-08-17 11:45AM EDT47.5018.0015.5019.600.00--083.03%
CNC211217C000500002021-08-25 5:33PM EDT50.0016.5012.6014.000.00-1140.00%
CNC211217C000525002021-10-15 1:47PM EDT52.5013.0012.7014.10+0.80+6.56%1357.15%
CNC211217C000550002021-10-12 11:15AM EDT55.009.6010.4011.000.00-1839.60%
CNC211217C000575002021-10-12 2:06PM EDT57.507.408.308.900.00-1537.96%
CNC211217C000600002021-10-12 10:35AM EDT60.005.785.807.800.00-11012245.44%
CNC211217C000625002021-10-14 11:46AM EDT62.503.884.805.300.00-13561235.55%
CNC211217C000650002021-10-15 3:05PM EDT65.003.923.504.00+1.07+37.54%52,10535.82%
CNC211217C000675002021-10-15 1:59PM EDT67.502.652.102.85+0.70+35.90%2452,43535.08%
CNC211217C000700002021-10-15 2:50PM EDT70.002.201.702.00+0.75+51.72%1619,22134.91%
CNC211217C000725002021-10-15 12:30PM EDT72.501.201.151.35+0.27+29.03%71,39534.62%
CNC211217C000750002021-10-15 2:31PM EDT75.000.890.601.00+0.24+36.92%21,36935.94%
CNC211217C000775002021-10-01 9:54AM EDT77.500.450.552.400.00-111,45857.86%
CNC211217C000800002021-10-14 2:03PM EDT80.000.460.250.850.00-104,93143.31%
CNC211217C000825002021-09-22 1:49PM EDT82.500.500.151.100.00-4424551.47%
CNC211217C000850002021-10-14 10:12AM EDT85.000.300.100.750.00-129749.81%
CNC211217C000900002021-09-01 2:43PM EDT90.000.200.000.400.00-1248749.27%
CNC211217C000950002021-08-25 5:33PM EDT95.000.200.000.500.00-1850.49%
CNC211217C001000002021-08-25 5:33PM EDT100.000.200.000.500.00-1255.86%
Ventaspara17 de diciembre de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CNC211217P000325002021-08-25 5:33PM EDT32.500.230.002.150.00--1127.30%
CNC211217P000450002021-10-14 10:31AM EDT45.000.420.000.350.00-116650.10%
CNC211217P000475002021-09-28 2:31PM EDT47.500.450.050.400.00-23652.30%
CNC211217P000500002021-10-14 11:33AM EDT50.000.500.250.450.00-2162346.78%
CNC211217P000525002021-10-14 3:40PM EDT52.500.650.400.850.00-237148.22%
CNC211217P000550002021-10-07 1:01PM EDT55.000.950.650.900.00-134941.53%
CNC211217P000575002021-10-13 10:48AM EDT57.501.910.901.250.00-489038.84%
CNC211217P000600002021-10-14 3:14PM EDT60.002.201.601.850.00-13063337.53%
CNC211217P000625002021-10-15 3:11PM EDT62.502.492.402.70-0.51-17.00%1123,37936.68%
CNC211217P000650002021-10-15 2:25PM EDT65.003.503.403.90-0.80-18.60%741,17536.88%
CNC211217P000675002021-10-07 3:09PM EDT67.505.914.905.200.00-3727035.69%
CNC211217P000700002021-10-12 2:22PM EDT70.008.406.406.900.00-188436.07%
CNC211217P000725002021-09-20 11:56AM EDT72.5010.238.509.000.00-125538.67%
CNC211217P000750002021-08-26 12:35PM EDT75.0012.2011.1013.200.00-113851.76%
CNC211217P000775002021-08-25 5:33PM EDT77.509.7014.3016.000.00-346562.87%
CNC211217P000800002021-08-25 5:33PM EDT80.009.1017.4018.300.00-143070.48%
CNC211217P000850002021-09-30 2:42PM EDT85.0022.3119.1021.700.00--1066.94%
CNC211217P000900002021-08-25 5:33PM EDT90.0018.7026.7028.100.00-51184.16%
CNC211217P000950002021-08-25 5:33PM EDT95.0022.9031.9032.800.00--091.46%