Mercados españoles cerrados

Centene Corporation (CNC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
65,32+2,09 (+3,31%)
Al cierre: 4:02PM EDT
65,32 0,00 (0,00%)
Después del cierre: 04:37PM EDT
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
CNC230120C000275002021-10-04 1:02PM EDT27.5035.0036.7040.800.00-3154.83%
CNC230120C000300002021-10-04 1:01PM EDT30.0032.9034.7037.900.00-51850.68%
CNC230120C000325002021-09-09 1:31PM EDT32.5030.9031.0035.200.00-5660.25%
CNC230120C000350002021-08-25 5:33PM EDT35.0039.4028.6031.200.00-2140.91%
CNC230120C000375002021-08-25 5:33PM EDT37.5037.0526.9028.100.00-5528.66%
CNC230120C000400002021-09-09 10:05AM EDT40.0024.8024.9027.700.00-22145.90%
CNC230120C000425002021-08-25 5:33PM EDT42.5024.7521.6024.700.00-2138.28%
CNC230120C000450002021-09-20 2:07PM EDT45.0022.7021.2024.700.00-51849.07%
CNC230120C000475002021-08-25 5:33PM EDT47.5020.0018.1020.900.00-2237.78%
CNC230120C000500002021-09-10 10:41AM EDT50.0015.0017.0020.500.00-26543.97%
CNC230120C000525002021-08-25 5:33PM EDT52.5016.3014.6017.500.00--137.36%
CNC230120C000550002021-09-09 12:29PM EDT55.0013.6014.4016.400.00-82739.01%
CNC230120C000575002021-09-20 3:47PM EDT57.5014.7014.2015.600.00-13141.22%
CNC230120C000600002021-10-06 1:21PM EDT60.0011.2012.8013.500.00-1010638.05%
CNC230120C000625002021-10-14 9:48AM EDT62.5010.3011.4012.500.00-315238.72%
CNC230120C000650002021-10-13 9:34AM EDT65.008.6010.2010.500.00-321335.54%
CNC230120C000675002021-10-15 2:49PM EDT67.509.208.909.90+1.70+22.67%813336.98%
CNC230120C000700002021-10-15 11:08AM EDT70.007.396.708.80+1.09+17.30%112536.38%
CNC230120C000725002021-10-11 3:48PM EDT72.506.405.409.100.00-11740.28%
CNC230120C000750002021-10-11 3:48PM EDT75.005.606.206.800.00-114135.06%
CNC230120C000775002021-09-13 12:00PM EDT77.504.724.204.900.00-110330.80%
CNC230120C000800002021-10-13 10:18AM EDT80.003.904.605.300.00-117634.42%
CNC230120C000825002021-10-11 9:30AM EDT82.504.054.004.600.00-119833.91%
CNC230120C000850002021-09-27 10:22AM EDT85.003.762.704.200.00-25034.30%
CNC230120C000900002021-09-17 2:39PM EDT90.003.202.303.700.00-72635.77%
CNC230120C000950002021-10-12 12:15PM EDT95.001.841.753.700.00-7041238.86%
CNC230120C001000002021-10-06 2:52PM EDT100.001.601.402.650.00-112936.98%
CNC230120C001050002021-08-25 5:33PM EDT105.000.650.802.800.00-115540.19%
CNC230120C001100002021-09-23 12:56PM EDT110.000.850.853.600.00-1846.26%
Ventaspara20 de enero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CNC230120P000275002021-08-25 5:33PM EDT27.501.750.004.100.00-6868.53%
CNC230120P000300002021-08-25 12:45PM EDT30.000.850.455.000.00-1768.99%
CNC230120P000350002021-10-08 2:43PM EDT35.001.180.251.200.00-1544.51%
CNC230120P000375002021-10-12 12:15PM EDT37.501.391.201.800.00--9845.83%
CNC230120P000400002021-10-08 2:43PM EDT40.001.911.552.350.00-11445.73%
CNC230120P000425002021-10-08 10:27AM EDT42.502.401.902.350.00-21241.53%
CNC230120P000450002021-10-08 10:34AM EDT45.002.902.402.750.00-23939.97%
CNC230120P000475002021-10-13 10:13AM EDT47.504.152.953.400.00-206639.53%
CNC230120P000500002021-10-15 11:59AM EDT50.003.803.704.00-0.85-18.28%432338.43%
CNC230120P000525002021-10-15 3:03PM EDT52.504.504.104.70-0.70-13.46%148137.48%
CNC230120P000550002021-10-11 2:53PM EDT55.005.905.205.600.00-324037.06%
CNC230120P000575002021-10-15 12:04PM EDT57.506.306.006.50-0.60-8.70%313536.28%
CNC230120P000600002021-10-15 12:02PM EDT60.007.307.208.20-0.70-8.75%39838.15%
CNC230120P000625002021-10-15 12:23PM EDT62.508.608.308.70-0.60-6.52%23035.24%
CNC230120P000650002021-10-15 12:33PM EDT65.009.809.3011.20-0.80-7.55%210939.13%
CNC230120P000675002021-10-08 2:49PM EDT67.5011.7010.7011.800.00-13036.04%
CNC230120P000700002021-09-08 3:11PM EDT70.0013.4011.4015.000.00-15441.60%
CNC230120P000725002021-08-19 3:50PM EDT72.5013.4213.5015.500.00--337.66%
CNC230120P000750002021-09-13 9:46AM EDT75.0018.7016.1018.000.00-1440.31%
CNC230120P000800002021-09-29 12:00PM EDT80.0020.6017.5019.600.00-5133.09%
CNC230120P000900002021-08-25 5:33PM EDT90.0024.5028.4030.600.00--144.34%