Mercados españoles cerrados

Centene Corporation (CNC)

NYSE - Nasdaq Precio en tiempo real. 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
Llamadaspara20 de enero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CNC230120C000275002021-12-15 10:01AM EST27.5055.0051.3055.200.00-10102.97%
CNC230120C000300002022-01-07 3:36PM EST30.0047.6045.7049.800.00-12658.47%
CNC230120C000325002021-11-29 10:00AM EST32.5042.0050.5054.500.00-55123.01%
CNC230120C000350002021-11-10 6:51AM EST35.0039.4042.1046.900.00-2171.00%
CNC230120C000375002021-11-10 6:51AM EST37.5037.0539.5044.500.00-5565.85%
CNC230120C000400002022-01-07 11:54AM EST40.0038.1037.6039.700.00-21453.27%
CNC230120C000425002021-12-17 10:55AM EST42.5042.7737.1038.900.00-1164.04%
CNC230120C000450002021-12-10 10:05AM EST45.0035.0031.4035.200.00-10857.31%
CNC230120C000475002021-11-19 9:38AM EST47.5029.6536.0039.400.00-2881.79%
CNC230120C000500002022-01-10 12:42PM EST50.0029.3029.3030.800.00-108852.50%
CNC230120C000525002022-01-11 9:48AM EST52.5027.9026.7028.300.00-1248.39%
CNC230120C000550002021-11-10 6:51AM EST55.0013.6025.6028.500.00-82750.81%
CNC230120C000575002022-01-19 11:33AM EST57.5024.6023.2024.600.00-12246.90%
CNC230120C000600002022-01-21 1:52PM EST60.0022.4021.6022.40-0.27-1.19%48944.21%
CNC230120C000625002022-01-10 10:38AM EST62.5019.0019.8020.900.00-18044.40%
CNC230120C000650002022-01-11 1:58PM EST65.0019.7018.2018.900.00-117642.27%
CNC230120C000675002022-01-21 2:13PM EST67.5017.2016.6017.40-2.88-14.34%310941.89%
CNC230120C000700002022-01-21 9:40AM EST70.0016.7015.1015.80+1.53+10.09%120040.87%
CNC230120C000725002022-01-21 2:13PM EST72.5014.2013.7014.40-2.00-12.35%34840.32%
CNC230120C000750002022-01-14 10:41AM EST75.0013.6212.0013.100.00-214739.85%
CNC230120C000775002022-01-21 3:27PM EST77.5011.2711.0011.80-0.87-7.17%45439.12%
CNC230120C000800002022-01-21 3:27PM EST80.0010.1710.0010.60-0.43-4.06%3128638.49%
CNC230120C000825002022-01-21 9:42AM EST82.5010.108.709.80+0.70+7.45%821538.91%
CNC230120C000850002022-01-19 1:27PM EST85.008.307.808.600.00-119237.79%
CNC230120C000875002022-01-20 9:48AM EST87.507.847.007.700.00-184037.42%
CNC230120C000900002022-01-14 3:59PM EST90.007.706.206.900.00-37237.14%
CNC230120C000925002022-01-06 2:01PM EST92.504.905.506.200.00--3236.98%
CNC230120C000950002022-01-20 3:55PM EST95.005.404.805.600.00-2048636.97%
CNC230120C001000002022-01-18 12:06PM EST100.004.203.604.300.00-46735.97%
CNC230120C001050002021-12-21 1:22PM EST105.004.902.803.500.00-25326736.10%
CNC230120C001100002022-01-03 9:32AM EST110.002.500.000.000.00-306.25%
CNC230120C001200002022-01-07 2:45PM EST120.002.761.251.650.00-1135.08%
CNC230120C001250002022-01-06 2:56PM EST125.001.550.351.600.00--2036.93%
Ventaspara20 de enero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CNC230120P000275002021-11-04 12:15PM EST27.500.250.004.900.00-51390.41%
CNC230120P000300002022-01-21 3:50PM EST30.000.450.201.50-0.40-47.06%7762.94%
CNC230120P000350002021-12-21 1:23PM EST35.000.770.351.000.00-1651.05%
CNC230120P000375002021-12-15 9:30AM EST37.501.000.350.900.00-111050.39%
CNC230120P000400002021-12-22 1:28PM EST40.000.790.701.350.00-12251.66%
CNC230120P000425002021-12-16 3:58PM EST42.501.100.801.100.00-21645.14%
CNC230120P000450002022-01-18 3:30PM EST45.001.321.151.600.00-104246.22%
CNC230120P000475002021-12-30 3:32PM EST47.501.301.501.950.00-13045.29%
CNC230120P000500002022-01-18 3:32PM EST50.001.961.852.300.00-1034444.03%
CNC230120P000525002022-01-19 9:55AM EST52.502.502.252.750.00-212643.15%
CNC230120P000550002022-01-19 3:05PM EST55.002.852.753.200.00-440041.98%
CNC230120P000575002022-01-19 9:55AM EST57.503.503.404.000.00-217242.31%
CNC230120P000600002022-01-21 9:59AM EST60.004.104.004.60+0.50+13.89%216041.27%
CNC230120P000625002022-01-19 9:55AM EST62.504.604.705.300.00-211240.41%
CNC230120P000650002022-01-21 2:03PM EST65.005.595.506.00+0.29+5.47%318739.28%
CNC230120P000675002022-01-20 3:37PM EST67.505.806.407.400.00-169940.56%
CNC230120P000700002022-01-21 9:56AM EST70.006.907.307.90+0.20+2.99%129838.17%
CNC230120P000725002022-01-20 2:37PM EST72.507.508.409.000.00-1014937.71%
CNC230120P000750002022-01-21 9:47AM EST75.008.809.5010.10+0.40+4.76%724636.98%
CNC230120P000775002022-01-20 11:04AM EST77.5010.0010.6011.40+0.10+1.01%58536.64%
CNC230120P000800002022-01-13 2:17PM EST80.0011.5012.1012.70+0.70+6.48%39536.03%
CNC230120P000825002022-01-13 2:02PM EST82.5012.0013.4014.200.00-24635.82%
CNC230120P000850002022-01-03 10:51AM EST85.0012.9015.0015.600.00-21535.01%
CNC230120P000875002022-01-03 11:30AM EST87.5014.4016.6017.200.00-292734.60%
CNC230120P000900002021-12-27 3:31PM EST90.0015.2017.8020.000.00-1437.97%
CNC230120P000950002022-01-10 10:24AM EST95.0022.5021.6023.600.00-101737.49%