Mercados españoles cerrados

Centene Corporation (CNC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
65,05+1,82 (+2,88%)
A partir del 3:33PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara18 de marzo de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CNC220318C000400002021-10-12 3:20PM EDT40.0023.7623.5027.700.00-4451.32%
CNC220318C000425002021-08-25 5:33PM EDT42.5022.4119.7021.400.00--10.00%
CNC220318C000450002021-09-01 11:42AM EDT45.0018.5018.0020.500.00--138.99%
CNC220318C000475002021-10-01 10:27AM EDT47.5015.6017.6019.700.00-12255.86%
CNC220318C000500002021-10-15 10:29AM EDT50.0015.3716.1016.60-0.30-1.91%21943.68%
CNC220318C000525002021-10-13 1:26PM EDT52.5011.9013.4014.400.00--140.89%
CNC220318C000550002021-09-20 12:00AM EDT55.0012.4811.4012.500.00--140.10%
CNC220318C000575002021-10-12 10:01AM EDT57.509.3010.1010.500.00-3537.68%
CNC220318C000600002021-10-15 10:28AM EDT60.007.808.408.80+0.50+6.85%210536.62%
CNC220318C000625002021-10-15 11:58AM EDT62.507.006.207.20+0.80+12.90%411435.28%
CNC220318C000650002021-10-15 2:22PM EDT65.005.805.606.00+1.30+28.89%1312235.41%
CNC220318C000675002021-10-08 3:14PM EDT67.504.654.504.800.00-86634.57%
CNC220318C000700002021-10-14 10:21AM EDT70.002.903.503.800.00-4012933.97%
CNC220318C000725002021-10-15 1:52PM EDT72.502.752.703.10-0.95-25.68%205234.31%
CNC220318C000750002021-10-07 1:19PM EDT75.002.201.652.500.00-16934.50%
CNC220318C000775002021-10-05 9:44AM EDT77.501.451.152.050.00--234.99%
CNC220318C000800002021-10-13 10:04AM EDT80.000.900.451.350.00-128432.70%
CNC220318C000825002021-10-12 3:32PM EDT82.500.800.751.650.00-11338.22%
CNC220318C000850002021-09-21 9:38AM EDT85.001.200.550.800.00-606032.81%
Ventaspara18 de marzo de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CNC220318P000375002021-09-20 2:48PM EDT37.500.550.000.550.00--556.93%
CNC220318P000425002021-09-20 12:00AM EDT42.500.550.251.200.00--656.89%
CNC220318P000450002021-09-24 3:59PM EDT45.000.850.101.000.00-2,7713,10148.22%
CNC220318P000475002021-09-27 3:53PM EDT47.501.100.701.800.00-11652.21%
CNC220318P000500002021-10-11 2:52PM EDT50.001.400.951.850.00-7614246.75%
CNC220318P000525002021-10-11 2:04PM EDT52.501.851.451.600.00-41138.57%
CNC220318P000550002021-10-14 11:33AM EDT55.002.201.902.050.00-206336.87%
CNC220318P000575002021-10-13 12:46PM EDT57.503.302.502.750.00-16636.26%
CNC220318P000600002021-10-15 1:31PM EDT60.003.403.303.50-0.60-15.00%1741234.99%
CNC220318P000625002021-10-13 1:45PM EDT62.505.574.204.600.00-12934.99%
CNC220318P000650002021-10-15 3:04PM EDT65.005.525.505.70-0.48-8.00%37833.95%
CNC220318P000675002021-09-13 10:49AM EDT67.508.708.508.900.00-123644.35%
CNC220318P000700002021-09-13 10:45AM EDT70.0010.3010.3010.600.00-31945.07%
CNC220318P000725002021-10-01 3:14PM EDT72.5012.219.5010.200.00-13932.09%
CNC220318P000750002021-10-08 11:35AM EDT75.0012.9011.7013.200.00-11939.47%
CNC220318P000775002021-08-25 5:33PM EDT77.5011.8015.7017.100.00-1252.32%
CNC220318P000800002021-08-25 5:33PM EDT80.0012.5017.9019.100.00--252.84%
CNC220318P000825002021-08-25 5:33PM EDT82.5017.3019.4020.600.00-1749.54%
CNC220318P000850002021-08-25 5:33PM EDT85.0014.4021.5023.700.00--156.84%
CNC220318P000950002021-08-25 5:33PM EDT95.0023.5031.6033.400.00-13358.94%