Mercados españoles cerrados

Centene Corporation (CNC)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
77,27+1,00 (+1,31%)
Al cierre: 04:02PM EST
77,22 -0,05 (-0,06%)
Después del cierre: 07:38PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara17 de junio de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CNC220617C000400002022-01-21 12:49PM EST40.0038.4635.7038.300.00-101077.66%
CNC220617C000500002021-12-13 10:53AM EST50.0029.0028.7032.700.00-101082.65%
CNC220617C000550002022-01-10 11:49AM EST55.0022.9221.6024.700.00--260.82%
CNC220617C000575002022-01-26 3:03PM EST57.5019.8920.5021.700.00-1750.66%
CNC220617C000600002022-01-24 10:21AM EST60.0017.6017.8020.200.00-1253.98%
CNC220617C000625002022-01-11 10:15AM EST62.5017.5015.7018.300.00-2752.92%
CNC220617C000650002022-01-27 1:39PM EST65.0013.5013.2015.300.00-205743.75%
CNC220617C000675002021-12-21 10:37AM EST67.5017.7012.8013.400.00-172542.26%
CNC220617C000700002022-01-28 3:56PM EST70.0011.3010.7011.70+0.45+4.15%107941.43%
CNC220617C000725002022-01-11 1:39PM EST72.5011.009.2010.600.00-13243.32%
CNC220617C000750002022-01-27 1:35PM EST75.007.147.909.100.00-66942.18%
CNC220617C000775002022-01-27 12:38PM EST77.506.336.408.000.00-110642.55%
CNC220617C000800002022-01-27 3:55PM EST80.005.505.506.000.00-2172637.57%
CNC220617C000825002022-01-27 3:31PM EST82.504.504.505.600.00-118440.36%
CNC220617C000850002022-01-28 12:55PM EST85.003.543.504.800.00-672640.45%
CNC220617C000875002022-01-26 10:10AM EST87.503.262.904.100.00-11640.55%
CNC220617C000900002022-01-28 10:52AM EST90.002.391.953.50+0.09+3.91%166040.69%
CNC220617C000950002022-01-26 10:20AM EST95.001.681.452.750.00-219742.36%
CNC220617C001000002022-01-25 10:23AM EST100.001.100.901.350.00-67637.35%
CNC220617C001050002021-11-18 1:54PM EST105.001.101.102.200.00-1148.88%
CNC220617C001100002022-01-03 11:06AM EST110.000.950.400.950.00-51641.90%
CNC220617C001150002021-12-15 11:26AM EST115.001.000.300.650.00-3541.72%
Ventaspara17 de junio de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CNC220617P000475002021-12-07 3:57PM EST47.500.850.102.400.00-4463.92%
CNC220617P000500002021-12-22 2:16PM EST50.000.450.451.250.00-14052.69%
CNC220617P000525002022-01-27 9:32AM EST52.500.800.100.950.00-103949.39%
CNC220617P000550002022-01-21 3:30PM EST55.000.950.251.200.00-204247.88%
CNC220617P000575002022-01-26 2:55PM EST57.501.551.051.500.00-124646.39%
CNC220617P000600002022-01-27 12:20PM EST60.001.700.801.850.00-19044.85%
CNC220617P000625002022-01-24 12:47PM EST62.502.751.903.200.00-228450.51%
CNC220617P000650002022-01-25 10:20AM EST65.003.101.403.400.00-18246.36%
CNC220617P000675002022-01-27 9:42AM EST67.503.352.703.500.00-19041.44%
CNC220617P000700002022-01-27 10:47AM EST70.004.003.404.200.00-3557640.06%
CNC220617P000725002022-01-26 3:24PM EST72.505.904.305.100.00-36639.22%
CNC220617P000750002022-01-26 10:42AM EST75.006.805.106.900.00-98342.58%
CNC220617P000775002022-01-25 12:06PM EST77.508.006.807.400.00-57038.20%
CNC220617P000800002022-01-20 3:32PM EST80.007.007.709.000.00-29839.00%
CNC220617P000825002022-01-24 1:27PM EST82.5011.509.6010.300.00-201737.56%
CNC220617P000850002022-01-24 1:27PM EST85.0013.2910.9012.300.00-1521839.22%
CNC220617P000900002021-12-15 10:19AM EST90.0013.3012.4013.100.00--818.09%
CNC220617P001150002022-01-07 2:27PM EST115.0038.3037.4039.300.00-2252.03%