Mercados españoles cerrados

Centene Corporation (CNC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
65,23+2,00 (+3,16%)
A partir del 3:45PM EDT. Mercado abierto.
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
CNC220121C000250002021-08-25 5:33PM EDT25.0048.2537.0038.800.00-180.00%
CNC220121C000300002021-08-25 5:33PM EDT30.0034.5031.9034.300.00-802210.00%
CNC220121C000325002021-08-25 5:33PM EDT32.5032.2029.5031.500.00-160.00%
CNC220121C000350002021-08-25 5:33PM EDT35.0039.3927.6029.000.00-4290.00%
CNC220121C000375002021-08-25 5:33PM EDT37.5037.4024.3026.800.00-640.00%
CNC220121C000400002021-09-20 10:55AM EDT40.0025.0023.9027.000.00-35153.22%
CNC220121C000425002021-09-13 2:19PM EDT42.5020.5818.1020.700.00-4270.00%
CNC220121C000450002021-08-25 5:33PM EDT45.0029.2816.8020.500.00-23743.85%
CNC220121C000475002021-08-25 5:33PM EDT47.5026.7214.6018.100.00-31241.26%
CNC220121C000500002021-08-31 2:48PM EDT50.0013.8013.6015.200.00-61510.00%
CNC220121C000525002021-10-15 9:59AM EDT52.5012.5013.3013.60-10.30-45.18%510239.06%
CNC220121C000550002021-10-15 2:26PM EDT55.0011.3511.1011.50+0.97+9.34%245637.96%
CNC220121C000575002021-10-15 10:33AM EDT57.508.409.109.40+1.78+26.89%16435.56%
CNC220121C000600002021-10-15 2:26PM EDT60.007.527.307.60+1.05+16.23%2537734.73%
CNC220121C000625002021-10-15 11:54AM EDT62.505.675.306.10+0.97+20.64%239134.77%
CNC220121C000650002021-10-13 12:47PM EDT65.003.294.404.700.00-281433.92%
CNC220121C000675002021-10-15 2:17PM EDT67.503.503.103.60+1.09+45.23%341033.74%
CNC220121C000700002021-10-15 2:12PM EDT70.002.502.052.65+0.50+25.00%192,26833.15%
CNC220121C000725002021-10-15 3:15PM EDT72.501.901.902.00+0.35+22.58%2,7122,41933.48%
CNC220121C000750002021-10-13 9:58AM EDT75.000.901.251.550.00-35,93134.30%
CNC220121C000775002021-10-15 2:19PM EDT77.501.030.901.25+0.18+21.18%786135.60%
CNC220121C000800002021-10-13 10:06AM EDT80.000.550.650.950.00-41,93036.04%
CNC220121C000825002021-10-06 12:11PM EDT82.500.400.352.300.00-110253.85%
CNC220121C000850002021-10-05 12:06PM EDT85.000.310.300.950.00-51,58542.77%
CNC220121C000900002021-10-12 10:43AM EDT90.000.200.000.500.00-112,16441.60%
CNC220121C000950002021-09-13 1:22PM EDT95.000.190.000.300.00-111241.99%
CNC220121C001000002021-10-12 12:21PM EDT100.000.130.000.200.00-124143.16%
CNC220121C001050002021-10-07 9:41AM EDT105.000.050.000.250.00-610248.88%
CNC220121C001100002021-08-17 3:10PM EDT110.000.140.100.400.00-1052.64%
Ventaspara21 de enero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CNC220121P000250002021-08-25 5:33PM EDT25.000.070.052.200.00-164136.47%
CNC220121P000275002021-08-25 5:33PM EDT27.500.500.001.950.00-242120.02%
CNC220121P000300002021-08-25 5:33PM EDT30.000.250.002.250.00-235113.62%
CNC220121P000325002021-08-25 5:33PM EDT32.500.800.002.250.00-274103.61%
CNC220121P000350002021-08-25 5:33PM EDT35.000.340.000.500.00-46567.29%
CNC220121P000375002021-10-08 2:13PM EDT37.500.100.000.550.00-198861.82%
CNC220121P000400002021-10-08 2:13PM EDT40.000.160.000.600.00-113856.54%
CNC220121P000425002021-08-25 5:33PM EDT42.500.450.151.750.00-114166.75%
CNC220121P000450002021-10-08 2:12PM EDT45.000.350.100.800.00-141556.89%
CNC220121P000475002021-10-06 3:40PM EDT47.500.650.300.600.00-181,88946.53%
CNC220121P000500002021-10-05 3:49PM EDT50.000.900.550.800.00-22,43944.14%
CNC220121P000525002021-09-21 3:17PM EDT52.501.600.750.950.00-2931,38940.23%
CNC220121P000550002021-10-12 12:02PM EDT55.001.491.051.300.00-1502,07438.33%
CNC220121P000575002021-10-08 10:56AM EDT57.502.001.551.750.00-32,65536.37%
CNC220121P000600002021-10-15 2:51PM EDT60.002.192.202.40-1.11-33.64%13,77035.01%
CNC220121P000625002021-10-07 11:36AM EDT62.503.443.003.500.00-62,10735.79%
CNC220121P000650002021-10-15 2:51PM EDT65.004.194.204.50-0.91-17.84%11,24434.16%
CNC220121P000675002021-10-11 10:19AM EDT67.506.415.606.000.00-31,30734.72%
CNC220121P000700002021-10-06 12:09PM EDT70.009.807.207.500.00-242,13233.79%
CNC220121P000725002021-10-12 2:01PM EDT72.5010.908.0010.900.00-11,27246.58%
CNC220121P000750002021-08-30 12:56PM EDT75.0013.0512.0013.900.00-619755.86%
CNC220121P000775002021-08-27 2:52PM EDT77.5014.3114.4016.800.00-63554.38%
CNC220121P000800002021-09-29 9:35AM EDT80.0017.5014.8016.900.00-1648.32%
CNC220121P000850002021-08-25 5:33PM EDT85.0014.3020.8023.700.00-5659.33%
CNC220121P000900002021-08-25 5:33PM EDT90.0018.1026.3028.400.00-51767.29%
CNC220121P000950002021-08-25 5:33PM EDT95.0026.1031.1033.900.00-61675.15%
CNC220121P001000002021-08-25 5:33PM EDT100.0031.9936.0039.400.00-1083.03%
CNC220121P001050002021-08-25 5:33PM EDT105.0030.5040.4044.100.00-1183.76%