Mercados españoles cerrados

Centene Corporation (CNC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
85,79-0,02 (-0,02%)
Al cierre: 04:03PM EST
85,20 -0,59 (-0,69%)
Después del cierre: 05:14PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara16 de diciembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CNC221216C000400002022-07-26 9:27AM EST40.0052.9056.1056.700.00--1651.47%
CNC221216C000425002022-05-27 11:52AM EST42.5042.0039.0043.000.00-110.00%
CNC221216C000550002022-11-18 10:57AM EST55.0027.6530.6031.200.00-2020114.84%
CNC221216C000650002022-11-11 3:35PM EST65.0017.5220.6021.400.00-11785.55%
CNC221216C000675002022-10-10 10:06AM EST67.509.1017.2017.700.00--30.00%
CNC221216C000700002022-11-14 3:16PM EST70.0013.1715.7016.300.00-101666.21%
CNC221216C000710002022-11-22 3:20PM EST71.0012.8014.7015.200.00--258.98%
CNC221216C000725002022-10-10 10:06AM EST72.505.8012.5013.000.00-470.00%
CNC221216C000750002022-11-18 1:54PM EST75.007.9010.7011.500.00-74452.05%
CNC221216C000775002022-11-30 3:07PM EST77.509.468.508.800.00-1210548.73%
CNC221216C000800002022-11-30 3:07PM EST80.007.066.206.500.00-1215142.68%
CNC221216C000820002022-11-29 9:56AM EST82.003.804.504.800.00-11038.87%
CNC221216C000825002022-11-30 3:37PM EST82.505.494.204.400.00-224537.99%
CNC221216C000830002022-12-02 9:33AM EST83.004.003.804.00+0.63+18.69%14636.91%
CNC221216C000840002022-12-02 12:17PM EST84.003.153.103.30+0.20+6.78%54435.91%
CNC221216C000850002022-12-02 12:44PM EST85.002.572.502.65-0.05-1.91%192334.72%
CNC221216C000860002022-12-02 12:11PM EST86.002.051.952.10+0.10+5.13%626834.08%
CNC221216C000870002022-12-02 2:46PM EST87.001.401.451.60-0.20-12.50%1810033.08%
CNC221216C000875002022-12-02 3:57PM EST87.501.331.251.40-0.12-8.28%241,02532.91%
CNC221216C000880002022-12-02 12:10PM EST88.001.101.051.20-0.15-12.00%221032.47%
CNC221216C000900002022-12-02 3:31PM EST90.000.610.550.65+0.01+1.67%31,30432.08%
CNC221216C000910002022-12-01 10:48AM EST91.000.500.350.500.00-14232.86%
CNC221216C000920002022-11-21 11:06AM EST92.000.320.250.350.00--232.62%
CNC221216C000925002022-12-02 2:59PM EST92.500.250.150.30-0.01-3.85%432732.81%
CNC221216C000950002022-12-02 12:01PM EST95.000.140.050.60-0.06-30.00%173549.81%
CNC221216C000975002022-11-28 9:57AM EST97.500.100.000.200.00-129743.85%
CNC221216C001000002022-12-02 3:16PM EST100.000.100.050.15+0.05+100.00%231,02647.66%
CNC221216C001050002022-11-28 3:21PM EST105.000.060.000.750.00-127771.39%
CNC221216C001100002022-11-23 1:09PM EST110.000.050.000.150.00-320762.89%
CNC221216C001150002022-11-23 1:07PM EST115.000.050.000.100.00-141868.36%
CNC221216C001200002022-11-18 1:20PM EST120.000.050.000.300.00-102889.45%
CNC221216C001250002022-11-21 10:17AM EST125.000.050.000.400.00-8080102.93%
CNC221216C001300002022-11-21 12:19PM EST130.000.050.000.750.00--2124.12%
CNC221216C001350002022-11-22 10:12AM EST135.000.050.000.100.00-4321,34698.83%
Ventaspara16 de diciembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CNC221216P000375002022-11-21 12:21PM EST37.500.050.000.050.00-510167.19%
CNC221216P000400002022-11-21 2:57PM EST40.000.050.000.050.00-2142155.47%
CNC221216P000425002022-12-01 10:57AM EST42.500.020.000.050.00-112143.75%
CNC221216P000450002022-11-21 12:20PM EST45.000.050.000.750.00-3133196.29%
CNC221216P000475002022-11-21 10:18AM EST47.500.050.000.200.00-5563146.09%
CNC221216P000500002022-11-21 10:11AM EST50.000.050.000.350.00-58146.88%
CNC221216P000550002022-11-29 10:19AM EST55.000.050.000.350.00-1077123.83%
CNC221216P000600002022-11-28 10:12AM EST60.000.050.000.350.00-152102.54%
CNC221216P000650002022-12-02 10:55AM EST65.000.050.000.050.00-210161.72%
CNC221216P000675002022-12-02 2:06PM EST67.500.080.000.15-0.26-76.47%837263.28%
CNC221216P000700002022-11-23 1:29PM EST70.000.200.000.750.00-889475.29%
CNC221216P000725002022-12-02 2:06PM EST72.500.160.050.30+0.01+6.67%678254.69%
CNC221216P000750002022-12-02 2:40PM EST75.000.170.100.20-0.05-22.73%82,15646.97%
CNC221216P000760002022-11-29 12:58PM EST76.000.430.150.200.00-1643.26%
CNC221216P000770002022-11-28 1:23PM EST77.000.450.200.300.00-5643.75%
CNC221216P000775002022-12-01 11:10AM EST77.500.350.200.350.00-229143.60%
CNC221216P000780002022-12-02 3:35PM EST78.000.300.250.30-0.50-62.50%2413239.84%
CNC221216P000790002022-11-30 11:28AM EST79.000.550.300.450.00-23240.53%
CNC221216P000800002022-12-01 12:56PM EST80.000.550.400.550.00-262,14338.77%
CNC221216P000810002022-12-01 10:57AM EST81.000.740.550.700.00-136637.65%
CNC221216P000820002022-11-30 3:17PM EST82.000.750.750.900.00-131036.72%
CNC221216P000825002022-12-01 2:56PM EST82.501.070.851.000.00-11,13535.94%
CNC221216P000830002022-12-02 1:32PM EST83.001.090.951.15-0.02-1.80%236835.86%
CNC221216P000840002022-12-02 11:26AM EST84.001.501.251.400.00-112934.11%
CNC221216P000850002022-12-02 11:25AM EST85.001.861.601.80+0.11+6.29%21,19333.79%
CNC221216P000860002022-12-02 11:26AM EST86.002.342.052.25-0.06-2.50%11033.15%
CNC221216P000875002022-11-22 12:51PM EST87.505.002.853.100.00-199232.76%
CNC221216P000880002022-11-22 2:44PM EST88.005.403.103.400.00--632.32%
CNC221216P000900002022-11-29 10:09AM EST90.005.804.604.900.00-12,41132.91%
CNC221216P000925002022-11-02 2:29PM EST92.507.906.607.100.00-55235.50%
CNC221216P000950002022-11-02 2:44PM EST95.009.809.109.600.00-159543.80%
CNC221216P000975002022-10-12 2:41PM EST97.5022.5015.0015.900.00-5936120.95%
CNC221216P001000002022-09-16 12:03PM EST100.0016.8823.4028.000.00-10255.96%
CNC221216P001050002022-09-09 12:45PM EST105.0013.6028.5032.500.00-20274.07%
CNC221216P001150002022-08-09 10:52AM EST115.0019.4023.4023.900.00-100.00%