Mercados españoles cerrados en 1 hr 37 mins

Centene Corporation (CNC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
78,69+1,01 (+1,30%)
A partir del 09:53AM EDT. 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
CNC230317C000600002022-09-20 3:27PM EDT60.0026.0521.4022.400.00--152.99%
CNC230317C000700002022-09-23 10:07AM EDT70.0013.3813.6014.500.00-2047.47%
CNC230317C000800002022-09-29 12:51PM EDT80.007.207.408.300.00-185441.64%
CNC230317C000825002022-09-26 2:17PM EDT82.506.306.306.900.00-53639.76%
CNC230317C000850002022-09-29 12:51PM EDT85.005.005.206.700.00-133943.04%
CNC230317C000875002022-09-29 3:25PM EDT87.504.104.105.000.00-3638.73%
CNC230317C000900002022-09-30 9:31AM EDT90.003.613.503.90-0.09-2.43%13436.68%
CNC230317C000925002022-09-27 9:55AM EDT92.502.952.903.200.00-99136.10%
CNC230317C000950002022-09-29 9:52AM EDT95.002.232.253.300.00-17039.50%
CNC230317C000975002022-09-28 12:25PM EDT97.501.951.852.800.00-4326339.33%
CNC230317C001000002022-09-28 2:46PM EDT100.001.501.502.250.00-520438.44%
CNC230317C001050002022-08-29 11:05AM EDT105.003.800.901.100.00-5011434.30%
CNC230317C001100002022-09-19 3:55PM EDT110.001.180.250.950.00-851936.57%
CNC230317C001150002022-08-23 10:33AM EDT115.003.000.250.500.00-1134.55%
CNC230317C001200002022-09-26 2:17PM EDT120.000.450.150.750.00-1018840.80%
CNC230317C001350002022-08-29 12:36PM EDT135.000.400.000.950.00-4451.44%
Ventaspara17 de marzo de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CNC230317P000550002022-09-29 12:39PM EDT55.001.401.151.450.00-27047.78%
CNC230317P000600002022-09-27 2:56PM EDT60.001.951.752.200.00-158845.37%
CNC230317P000650002022-09-28 3:05PM EDT65.002.852.503.400.00-321,18544.19%
CNC230317P000700002022-09-28 12:17PM EDT70.004.003.704.300.00-221,03139.30%
CNC230317P000750002022-09-28 3:31PM EDT75.005.615.305.800.00-31536.06%
CNC230317P000775002022-09-28 3:59PM EDT77.506.706.306.800.00-11834.90%
CNC230317P000800002022-09-29 3:53PM EDT80.008.207.408.000.00-226534.10%
CNC230317P000825002022-09-29 12:17PM EDT82.509.408.609.700.00-11235.04%
CNC230317P000850002022-09-29 3:28PM EDT85.0011.1010.1011.000.00-699333.51%
CNC230317P000875002022-09-19 2:34PM EDT87.508.4011.7012.400.00-10043431.79%
CNC230317P000900002022-09-23 2:45PM EDT90.0014.3413.5014.300.00-167731.97%
CNC230317P000925002022-09-08 1:25PM EDT92.508.1015.1016.400.00-15432.76%
CNC230317P000950002022-09-22 1:53PM EDT95.0016.7716.4019.500.00-222838.92%
CNC230317P000975002022-09-26 10:32AM EDT97.5019.2118.7021.600.00-11439.31%
CNC230317P001000002022-09-15 11:31AM EDT100.0015.9021.5023.200.00-11511536.11%