Mercados españoles cerrados

Centene Corporation (CNC)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
77,14-1,81 (-2,29%)
Al cierre: 04:02PM EST
76,65 -0,49 (-0,64%)
Después del cierre: 07:54PM EST
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
CNC220318C000400002021-11-10 6:51AM EST40.0023.7636.6040.200.00-44129.25%
CNC220318C000425002021-10-26 9:28AM EST42.5027.5030.2032.900.00-110.00%
CNC220318C000450002021-10-22 8:51AM EST45.0025.0026.1030.500.00-110.00%
CNC220318C000475002021-11-10 6:51AM EST47.5015.6029.7032.700.00-122107.59%
CNC220318C000500002022-01-11 11:58AM EST50.0028.8026.2028.300.00-152054.98%
CNC220318C000525002021-11-10 6:51AM EST52.5011.9024.6027.800.00--190.19%
CNC220318C000550002021-11-29 3:52PM EST55.0019.7028.8031.500.00-41167.33%
CNC220318C000575002022-01-21 3:24PM EST57.5020.0219.3020.90-2.18-9.82%11252.25%
CNC220318C000600002022-01-14 12:49PM EST60.0019.6617.1018.200.00-110658.28%
CNC220318C000625002021-12-16 1:28PM EST62.5022.8017.7018.800.00-412684.28%
CNC220318C000650002021-12-22 11:27AM EST65.0019.0412.7013.500.00-112848.71%
CNC220318C000675002022-01-21 12:47PM EST67.5011.8010.4011.40-1.80-13.24%110346.36%
CNC220318C000700002022-01-21 1:35PM EST70.009.508.409.80+0.60+6.74%111848.02%
CNC220318C000725002022-01-14 10:19AM EST72.508.607.007.700.00-124943.20%
CNC220318C000750002022-01-21 3:40PM EST75.005.635.406.00-1.27-18.41%1220540.88%
CNC220318C000775002022-01-21 9:41AM EST77.505.524.205.20+0.02+0.36%115244.56%
CNC220318C000800002022-01-21 3:46PM EST80.003.303.203.50-0.77-18.92%942,91839.09%
CNC220318C000825002022-01-21 3:08PM EST82.502.452.252.55-0.65-20.97%1880538.18%
CNC220318C000850002022-01-21 3:40PM EST85.001.731.551.85-0.44-20.28%751637.87%
CNC220318C000875002022-01-20 11:16AM EST87.501.521.101.400.00-14938.55%
CNC220318C000900002022-01-21 11:16AM EST90.001.000.701.00-0.13-11.50%1616538.48%
CNC220318C000925002022-01-18 1:49PM EST92.500.800.500.750.00-51339.16%
CNC220318C000950002022-01-12 9:58AM EST95.000.720.300.550.00-476039.60%
CNC220318C001000002022-01-10 1:32PM EST100.000.320.100.350.00-26741.94%
CNC220318C001050002022-01-05 12:16PM EST105.000.300.050.250.00-16844.78%
Ventaspara18 de marzo de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CNC220318P000375002021-11-10 6:51AM EST37.500.550.001.950.00--5130.96%
CNC220318P000425002021-11-10 6:51AM EST42.500.550.152.500.00--6121.00%
CNC220318P000450002021-11-10 6:51AM EST45.000.850.450.550.00-2,7713,10187.70%
CNC220318P000475002022-01-21 3:03PM EST47.500.150.000.60-0.20-57.14%21672.17%
CNC220318P000500002021-12-15 11:15AM EST50.000.250.000.950.00-314272.27%
CNC220318P000525002021-11-18 9:30AM EST52.500.500.050.500.00-12258.30%
CNC220318P000550002022-01-13 2:08PM EST55.000.370.100.300.00-107453.32%
CNC220318P000575002022-01-10 1:30PM EST57.500.450.250.400.00-310050.59%
CNC220318P000600002021-12-30 10:15AM EST60.000.320.350.500.00-281447.12%
CNC220318P000625002022-01-19 3:56PM EST62.500.550.550.700.00-18945.12%
CNC220318P000650002022-01-21 2:43PM EST65.000.870.801.00+0.22+33.85%2512043.60%
CNC220318P000675002022-01-20 3:53PM EST67.500.901.301.400.00-249442.07%
CNC220318P000700002022-01-21 3:46PM EST70.001.801.701.95+0.60+50.00%849840.77%
CNC220318P000725002022-01-21 3:46PM EST72.502.502.402.70+0.65+35.14%288139.89%
CNC220318P000750002022-01-21 3:41PM EST75.003.403.403.60+1.10+47.83%14578838.67%
CNC220318P000775002022-01-21 3:50PM EST77.504.604.504.80+1.40+43.75%1914738.26%
CNC220318P000800002022-01-21 9:30AM EST80.004.805.706.40-0.70-12.73%55939.44%
CNC220318P000825002022-01-06 12:08PM EST82.506.007.407.800.00-928237.22%
CNC220318P000850002022-01-14 10:22AM EST85.007.909.2010.600.00-119146.28%
CNC220318P000900002021-12-31 11:08AM EST90.009.1012.3014.000.00-131840.28%
CNC220318P000950002022-01-20 9:36AM EST95.0016.7017.7018.400.00-13339.43%