Mercados españoles cerrados

Centene Corporation (CNC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
70,73-0,28 (-0,39%)
A partir del 12:27PM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara17 de marzo de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CNC230317C000550002023-01-25 9:50AM EST55.0022.2916.2016.600.00--161.77%
CNC230317C000600002022-11-23 12:20PM EST60.0024.5322.3023.000.00-11197.83%
CNC230317C000650002022-11-28 3:32PM EST65.0021.7717.6018.300.00--1168.62%
CNC230317C000675002023-02-06 10:35AM EST67.505.305.105.40-12.00-69.36%101138.97%
CNC230317C000700002023-02-06 12:07PM EST70.003.623.503.70-0.88-19.56%165535.77%
CNC230317C000725002023-02-06 9:49AM EST72.502.402.202.35+0.05+2.13%41033.39%
CNC230317C000750002023-02-06 11:28AM EST75.001.301.251.35-0.25-16.13%46331.37%
CNC230317C000775002023-02-06 11:31AM EST77.500.700.650.85-0.06-7.89%1213932.13%
CNC230317C000800002023-02-06 9:32AM EST80.000.410.350.50-0.04-8.89%31,13732.35%
CNC230317C000825002023-02-06 9:31AM EST82.500.360.150.30+0.05+16.13%352833.01%
CNC230317C000850002023-02-03 12:05PM EST85.000.170.050.350.00-29,27439.06%
CNC230317C000875002023-01-31 3:25PM EST87.500.300.050.300.00-464242.04%
CNC230317C000900002023-01-25 10:03AM EST90.000.250.002.200.00-256364.50%
CNC230317C000925002022-12-30 3:47PM EST92.501.100.051.500.00-115462.74%
CNC230317C000950002023-01-23 3:35PM EST95.000.100.000.750.00-415256.49%
CNC230317C000975002023-01-24 11:13AM EST97.500.140.000.150.00-847450.78%
CNC230317C001000002023-01-05 11:17AM EST100.000.250.000.500.00-527458.98%
CNC230317C001050002023-01-23 10:17AM EST105.000.100.000.100.00-5010051.37%
CNC230317C001100002022-12-07 2:05PM EST110.000.420.000.750.00-151976.90%
CNC230317C001150002022-08-23 9:33AM EST115.003.000.250.500.00-1182.81%
CNC230317C001200002022-09-26 1:17PM EST120.000.450.300.500.00-1018889.45%
CNC230317C001350002022-08-29 11:36AM EST135.000.400.000.950.00-44107.72%
Ventaspara17 de marzo de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CNC230317P000375002022-11-04 8:31AM EST37.500.300.000.250.00-212194.53%
CNC230317P000400002023-02-02 9:32AM EST40.000.050.000.150.00-71879.49%
CNC230317P000425002023-01-20 9:34AM EST42.500.100.000.100.00-756767.97%
CNC230317P000450002023-01-20 9:32AM EST45.000.100.050.250.00-121272.07%
CNC230317P000475002023-02-06 11:30AM EST47.500.120.050.15+0.02+20.00%11860.35%
CNC230317P000550002023-01-30 3:50PM EST55.000.250.200.300.00-14122450.44%
CNC230317P000600002023-02-06 9:31AM EST60.000.470.400.55-0.01-2.08%162142.58%
CNC230317P000650002023-02-06 9:32AM EST65.001.000.951.10+0.05+5.26%31,21435.47%
CNC230317P000675002023-02-06 11:54AM EST67.501.551.501.65+0.05+3.33%139932.80%
CNC230317P000700002023-02-06 12:06PM EST70.002.402.352.450.00-568930.15%
CNC230317P000725002023-02-06 12:06PM EST72.503.563.403.70+0.16+4.71%118628.81%
CNC230317P000750002023-02-06 10:25AM EST75.005.105.005.30+0.65+14.61%122327.37%
CNC230317P000775002023-01-31 1:40PM EST77.503.807.007.300.00-511027.05%
CNC230317P000800002023-01-27 3:05PM EST80.005.789.209.500.00-139926.27%
CNC230317P000825002023-01-04 10:52AM EST82.505.6210.0010.300.00-21790.00%
CNC230317P000850002023-01-18 12:11PM EST85.009.7814.0014.400.00-11,11531.69%
CNC230317P000875002023-01-31 3:25PM EST87.5011.5016.5016.900.00-421035.65%
CNC230317P000900002022-12-12 3:49PM EST90.006.3811.5012.000.00-7205230.00%
CNC230317P000925002022-11-09 11:26AM EST92.5010.608.008.200.00-10640.00%
CNC230317P000950002023-01-17 3:03PM EST95.0018.4023.8024.400.00-38021546.39%
CNC230317P000975002022-10-25 8:47AM EST97.5017.5014.1014.700.00-1140.00%
CNC230317P001000002023-01-18 1:35PM EST100.0024.3028.9029.400.00-100052.83%