Mercados españoles cerrados

Centene Corporation (CNC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
84,86+1,23 (+1,47%)
Al cierre: 01:00PM EST
84,86 0,00 (0,00%)
Después del cierre: 04:01PM 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
CNC230120C000275002022-02-08 11:02AM EST27.5057.0953.8057.500.00-44135.16%
CNC230120C000300002022-08-12 2:51PM EST30.0067.0061.4064.900.00-124363.38%
CNC230120C000325002021-11-29 10:00AM EST32.5042.0050.5054.500.00-55116.21%
CNC230120C000350002021-11-10 6:51AM EST35.0039.4042.1046.900.00-210.00%
CNC230120C000375002021-11-10 6:51AM EST37.5037.0539.5044.500.00-550.00%
CNC230120C000400002022-03-11 3:36PM EST40.0044.6047.9051.100.00-514215.33%
CNC230120C000425002022-11-04 11:16AM EST42.5041.2442.2043.800.00-22113.14%
CNC230120C000450002022-11-09 2:11PM EST45.0040.1139.7040.900.00-10897.17%
CNC230120C000475002022-10-03 9:20AM EST47.5033.2538.4039.000.00-28116.70%
CNC230120C000500002022-06-30 10:40AM EST50.0036.1543.0045.200.00-123227.69%
CNC230120C000525002022-10-25 9:27AM EST52.5029.4031.3032.700.00-1372.66%
CNC230120C000550002022-02-04 3:52PM EST55.0028.9531.5034.800.00-423124.73%
CNC230120C000575002022-10-11 9:07AM EST57.5018.760.000.000.00-1110.00%
CNC230120C000600002022-11-23 12:19PM EST60.0023.7325.2025.900.00-17464.84%
CNC230120C000625002022-08-16 2:55PM EST62.5035.2824.8025.900.00-47794.43%
CNC230120C000650002022-11-11 12:55PM EST65.0016.4220.3021.000.00-1014954.79%
CNC230120C000675002022-06-30 9:38AM EST67.5021.2027.0028.300.00-5112152.25%
CNC230120C000700002022-11-16 1:06PM EST70.0011.2115.6016.200.00-4025651.05%
CNC230120C000725002022-09-22 8:56AM EST72.5011.706.106.400.00-5520.00%
CNC230120C000750002022-11-18 10:25AM EST75.009.7011.2011.600.00-119842.63%
CNC230120C000775002022-11-14 3:08PM EST77.508.109.009.400.00-336438.70%
CNC230120C000800002022-11-25 10:58AM EST80.007.257.007.30+1.31+22.05%536834.92%
CNC230120C000825002022-11-25 10:30AM EST82.505.445.205.50+0.83+18.00%11,28832.54%
CNC230120C000850002022-11-25 10:54AM EST85.003.903.704.00+0.87+28.71%451830.96%
CNC230120C000875002022-11-25 10:50AM EST87.502.552.452.65+0.55+27.50%21,30828.69%
CNC230120C000900002022-11-25 12:55PM EST90.001.631.551.70+0.41+33.61%1248727.48%
CNC230120C000925002022-11-25 10:08AM EST92.501.040.901.05+0.34+48.57%670626.78%
CNC230120C000950002022-11-23 12:14PM EST95.000.420.500.650.00-184426.66%
CNC230120C000975002022-11-03 12:32PM EST97.501.150.300.450.00-282027.64%
CNC230120C001000002022-11-25 12:55PM EST100.000.220.150.30+0.07+46.67%375228.30%
CNC230120C001050002022-10-27 8:44AM EST105.000.500.050.450.00-50037.74%
CNC230120C001100002022-11-25 9:31AM EST110.000.150.000.50-0.05-25.00%41,15944.80%
CNC230120C001150002022-10-10 9:02AM EST115.000.200.000.000.00-215912.50%
CNC230120C001200002022-08-31 10:54AM EST120.000.490.050.650.00-11951.81%
CNC230120C001250002022-07-20 9:40AM EST125.000.480.550.700.00-87163.43%
CNC230120C001300002022-04-13 12:45PM EST130.000.650.350.800.00-2267.04%
Ventaspara20 de enero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CNC230120P000275002022-10-25 8:34AM EST27.500.150.002.150.00-548196.29%
CNC230120P000300002022-11-17 9:31AM EST30.000.100.002.150.00-1031182.42%
CNC230120P000325002022-11-16 9:30AM EST32.500.100.000.500.00-1057127.15%
CNC230120P000350002022-09-28 8:31AM EST35.000.300.000.000.00-51550.00%
CNC230120P000375002022-08-12 10:35AM EST37.500.210.000.750.00-7108117.87%
CNC230120P000400002022-11-01 11:40AM EST40.000.090.000.400.00-53298.24%
CNC230120P000425002022-11-25 9:31AM EST42.500.150.000.45-0.10-40.00%122692.87%
CNC230120P000450002022-11-08 11:19AM EST45.000.180.002.200.00-1041119.29%
CNC230120P000475002022-11-01 11:40AM EST47.500.180.000.550.00-53782.32%
CNC230120P000500002022-11-10 12:27PM EST50.000.200.050.200.00-2032766.60%
CNC230120P000525002022-11-16 12:43PM EST52.500.250.050.300.00-1111464.45%
CNC230120P000550002022-11-11 3:29PM EST55.000.350.050.250.00-1538057.52%
CNC230120P000575002022-11-01 11:37AM EST57.500.330.100.550.00-564260.25%
CNC230120P000600002022-11-11 3:59PM EST60.000.430.100.350.00-373650.88%
CNC230120P000625002022-11-17 3:58PM EST62.500.450.100.450.00-211552.98%
CNC230120P000650002022-11-25 9:31AM EST65.001.330.300.45+0.58+77.33%147747.46%
CNC230120P000675002022-11-10 10:26AM EST67.500.800.400.500.00-110943.16%
CNC230120P000700002022-11-25 9:31AM EST70.001.610.500.65+0.93+136.76%11,64340.58%
CNC230120P000725002022-11-22 3:17PM EST72.500.910.650.800.00-131837.33%
CNC230120P000750002022-11-25 12:10PM EST75.001.000.951.05-0.20-16.67%121,56434.77%
CNC230120P000775002022-11-25 12:17PM EST77.501.351.251.40-0.25-15.62%1934432.37%
CNC230120P000800002022-11-25 11:03AM EST80.001.831.701.85-0.37-16.82%31,19029.76%
CNC230120P000825002022-11-25 10:49AM EST82.502.602.402.55-0.60-18.75%71,33027.86%
CNC230120P000850002022-11-25 10:48AM EST85.003.603.303.50-0.80-18.18%776726.09%
CNC230120P000875002022-11-15 3:59PM EST87.508.704.504.800.00-256124.85%
CNC230120P000900002022-11-21 12:54PM EST90.008.546.106.400.00-1020723.61%
CNC230120P000925002022-09-22 8:56AM EST92.5013.4018.3018.900.00-5425106.10%
CNC230120P000950002022-11-22 1:37PM EST95.0011.7410.2010.600.00-114124.05%
CNC230120P000975002022-09-19 10:28AM EST97.5014.1021.5022.100.00-20104.42%
CNC230120P001000002022-10-12 2:38PM EST100.0025.3517.3018.500.00-1057.56%
CNC230120P001050002022-09-01 12:46PM EST105.0015.8026.4027.900.00-30102.93%
CNC230120P001100002022-08-11 2:36PM EST110.0017.1017.9019.000.00--20.00%