Mercados españoles cerrados

Centene Corporation (CNC)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
86,21+1,60 (+1,89%)
Al cierre: 04:03PM EDT
86,20 -0,01 (-0,01%)
Después del cierre: 07:58PM EDT
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
CNC221216C000425002022-05-27 12:52PM EDT42.5042.0039.0043.000.00-110.00%
CNC221216C000650002022-06-29 9:56AM EDT65.0022.2023.0023.900.00-101748.79%
CNC221216C000775002022-06-16 11:24AM EDT77.507.9013.4014.000.00-91440.70%
CNC221216C000800002022-06-23 9:58AM EDT80.0011.0011.8012.200.00-45339.01%
CNC221216C000825002022-06-22 10:13AM EDT82.507.6210.0010.700.00-33938.29%
CNC221216C000850002022-06-23 11:26AM EDT85.007.708.809.300.00-28537.56%
CNC221216C000875002022-06-29 11:24AM EDT87.507.107.607.900.00-5025636.37%
CNC221216C000900002022-06-30 2:20PM EDT90.005.906.406.700.00-349235.56%
CNC221216C000925002022-06-29 12:18PM EDT92.504.905.305.600.00-225434.71%
CNC221216C000950002022-07-01 3:30PM EDT95.004.414.304.70+0.51+13.08%167834.23%
CNC221216C001000002022-06-28 12:06PM EDT100.002.702.903.100.00-16832.74%
CNC221216C001050002022-06-21 1:08PM EDT105.001.101.852.100.00-2632.37%
CNC221216C001200002022-06-02 11:40AM EDT120.000.480.450.600.00--531.86%
CNC221216C001250002022-06-28 1:07PM EDT125.000.300.200.400.00-1132.01%
Ventaspara16 de diciembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CNC221216P000475002022-05-25 11:36AM EDT47.500.550.150.550.00--250.24%
CNC221216P000550002022-06-13 3:42PM EDT55.001.700.650.800.00-2547.27%
CNC221216P000600002022-06-29 2:26PM EDT60.001.121.001.150.00-502143.87%
CNC221216P000650002022-06-29 1:10PM EDT65.001.701.501.650.00-51040.80%
CNC221216P000700002022-07-01 10:38AM EDT70.002.752.252.40+0.22+8.70%382638.26%
CNC221216P000725002022-06-22 1:39PM EDT72.503.802.703.000.00-63837.77%
CNC221216P000750002022-06-23 11:58AM EDT75.003.703.303.60-0.50-11.90%3336.76%
CNC221216P000775002022-06-23 11:24AM EDT77.505.004.004.300.00-618135.80%
CNC221216P000800002022-07-01 3:24PM EDT80.004.904.805.10-0.60-10.91%423934.85%
CNC221216P000825002022-06-30 10:34AM EDT82.506.305.706.00-0.20-3.08%254233.88%
CNC221216P000850002022-06-30 11:58AM EDT85.007.406.607.000.00-216632.84%
CNC221216P000875002022-06-29 10:44AM EDT87.508.307.908.200.00-21132.14%
CNC221216P000900002022-07-01 12:38PM EDT90.0010.109.209.50+0.40+4.12%172831.32%
CNC221216P000950002022-05-26 10:24AM EDT95.0016.5614.3015.200.00-2241.82%
CNC221216P001000002022-06-27 10:19AM EDT100.0017.0015.6016.200.00-2229.22%
CNC221216P001150002022-07-01 10:47AM EDT115.0031.4028.5029.40-1.67-5.05%1128.96%