Mercados españoles cerrados

Centene Corporation (CNC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
82,95-0,69 (-0,82%)
Al cierre: 04:05PM EDT
83,20 +0,25 (+0,30%)
Después del cierre: 07:58PM 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
CNC230120C000275002022-02-08 12:02PM EDT27.5057.0953.8057.500.00-4471.78%
CNC230120C000300002022-01-07 4:36PM EDT30.0047.6050.0053.600.00-12682.23%
CNC230120C000325002021-11-29 11:00AM EDT32.5042.0050.5054.500.00-55101.34%
CNC230120C000350002021-11-10 7:51AM EDT35.0039.4042.1046.900.00-210.00%
CNC230120C000375002021-11-10 7:51AM EDT37.5037.0539.5044.500.00-550.00%
CNC230120C000400002022-03-11 4:36PM EDT40.0044.6047.9051.100.00-514125.49%
CNC230120C000425002022-05-26 11:11AM EDT42.5040.7039.0043.800.00-1161.87%
CNC230120C000450002022-03-25 1:59PM EDT45.0041.7039.2043.000.00-1881.80%
CNC230120C000475002021-11-19 10:38AM EDT47.5029.6536.0039.400.00-2867.90%
CNC230120C000500002022-05-25 11:43AM EDT50.0036.6633.2034.600.00-12357.15%
CNC230120C000525002022-03-30 9:59AM EDT52.5034.9028.7032.500.00-1256.58%
CNC230120C000550002022-02-04 4:52PM EDT55.0028.9531.5034.800.00-42375.22%
CNC230120C000575002022-05-24 2:05PM EDT57.5030.7026.5030.100.00-11654.11%
CNC230120C000600002022-06-23 10:07AM EDT60.0026.4825.2025.800.00-108149.71%
CNC230120C000625002022-04-13 9:57AM EDT62.5026.4523.1023.700.00-38048.00%
CNC230120C000650002022-06-17 11:30AM EDT65.0016.5021.0021.600.00-115746.07%
CNC230120C000675002022-05-16 9:35AM EDT67.5020.050.000.000.00-51120.00%
CNC230120C000700002022-05-02 12:39PM EDT70.0015.5016.1016.900.00-120639.01%
CNC230120C000725002022-04-22 10:03AM EDT72.5018.3217.8018.200.00-14951.68%
CNC230120C000750002022-06-17 2:45PM EDT75.0010.3013.6013.900.00-119439.48%
CNC230120C000775002022-06-17 2:45PM EDT77.508.9012.0012.300.00-3331538.54%
CNC230120C000800002022-06-23 10:07AM EDT80.0011.4810.4010.800.00-1037537.64%
CNC230120C000825002022-06-23 12:35PM EDT82.509.709.109.500.00-451237.16%
CNC230120C000850002022-06-23 12:35PM EDT85.008.407.808.200.00-5626036.27%
CNC230120C000875002022-06-23 12:35PM EDT87.507.206.607.000.00-29135.37%
CNC230120C000900002022-06-24 10:54AM EDT90.005.505.605.90-0.70-11.29%734634.46%
CNC230120C000925002022-06-23 12:35PM EDT92.505.204.705.000.00-410533.94%
CNC230120C000950002022-06-24 11:11AM EDT95.003.953.804.20-0.45-10.23%21652433.44%
CNC230120C000975002022-06-22 12:53PM EDT97.503.103.103.700.00-15021933.86%
CNC230120C001000002022-06-23 1:19PM EDT100.003.002.552.900.00-117232.54%
CNC230120C001050002022-06-13 11:17AM EDT105.001.351.652.100.00-1049432.65%
CNC230120C001100002022-06-14 1:02PM EDT110.000.850.951.400.00-156232.02%
CNC230120C001150002022-06-21 2:55PM EDT115.000.700.450.950.00-2331.80%
CNC230120C001200002022-05-06 9:41AM EDT120.001.200.500.850.00-51133.77%
CNC230120C001250002022-03-03 3:12PM EDT125.001.500.801.100.00-16038.75%
CNC230120C001300002022-04-13 1:45PM EDT130.000.650.350.800.00-2238.43%
Ventaspara20 de enero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CNC230120P000275002022-01-27 2:40PM EDT27.500.350.050.450.00-11374.41%
CNC230120P000300002022-03-16 9:36AM EDT30.000.200.100.750.00-11275.68%
CNC230120P000325002022-03-24 11:10AM EDT32.500.250.050.500.00--164.94%
CNC230120P000350002022-06-17 1:48PM EDT35.000.350.100.350.00-2958.30%
CNC230120P000375002022-06-15 12:57PM EDT37.500.350.100.450.00-110255.86%
CNC230120P000400002022-06-17 1:48PM EDT40.000.500.200.550.00-22954.79%
CNC230120P000425002022-05-10 11:48AM EDT42.500.700.400.750.00-21855.27%
CNC230120P000450002022-04-19 10:58AM EDT45.000.550.601.000.00-23155.10%
CNC230120P000475002022-06-22 10:42AM EDT47.500.570.150.700.00-13149.41%
CNC230120P000500002022-06-22 10:42AM EDT50.000.720.600.800.00-133147.05%
CNC230120P000525002022-06-15 3:34PM EDT52.501.250.651.050.00-212546.44%
CNC230120P000550002022-06-21 2:08PM EDT55.001.170.751.200.00-139444.26%
CNC230120P000575002022-06-24 11:11AM EDT57.501.301.101.40-0.05-3.70%49215642.43%
CNC230120P000600002022-06-22 3:37PM EDT60.001.651.401.700.00-473341.21%
CNC230120P000625002022-06-23 1:29PM EDT62.501.851.751.950.00-129739.28%
CNC230120P000650002022-06-23 12:56PM EDT65.002.252.102.750.00-1940840.67%
CNC230120P000675002022-06-22 2:04PM EDT67.502.952.602.850.00-111537.22%
CNC230120P000700002022-06-24 11:11AM EDT70.003.503.103.40-0.14-3.85%27751936.16%
CNC230120P000725002022-06-16 3:20PM EDT72.506.203.804.100.00-530935.45%
CNC230120P000750002022-06-21 2:39PM EDT75.005.214.504.800.00-161,19234.30%
CNC230120P000775002022-06-24 2:10PM EDT77.505.605.405.70+0.10+1.82%2027633.63%
CNC230120P000800002022-06-22 10:17AM EDT80.007.306.306.700.00-1490832.91%
CNC230120P000825002022-06-24 11:11AM EDT82.508.007.307.90-0.20-2.44%20412232.54%
CNC230120P000850002022-06-17 3:03PM EDT85.0012.008.609.000.00-524031.31%
CNC230120P000875002022-06-23 1:27PM EDT87.5010.109.9010.300.00-121130.39%
CNC230120P000900002022-06-23 9:59AM EDT90.0011.1011.4011.800.00-110729.79%
CNC230120P000925002022-04-18 12:04AM EDT92.5012.3013.2013.800.00--830.82%
CNC230120P000950002022-04-25 12:07PM EDT95.0015.9013.8014.700.00-92926.51%
CNC230120P001050002022-04-18 11:08AM EDT105.0021.5022.8024.300.00--133.52%