Mercados españoles cerrados

Centene Corporation (CNC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
70,72-0,29 (-0,40%)
A partir del 12:21PM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara16 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CNC230616C000500002023-01-23 11:56AM EST50.0027.1022.1022.500.00--256.35%
CNC230616C000600002022-09-23 1:01PM EST60.0022.7018.4019.400.00-1183.17%
CNC230616C000675002023-01-30 2:51PM EST67.5011.107.708.000.00--437.95%
CNC230616C000700002023-02-03 2:12PM EST70.006.906.106.400.00-717435.93%
CNC230616C000725002023-02-02 12:20PM EST72.506.104.805.000.00-32134.20%
CNC230616C000750002023-02-03 2:12PM EST75.004.203.603.900.00-1017733.30%
CNC230616C000775002023-02-03 1:42PM EST77.503.202.652.850.00-15231.67%
CNC230616C000800002023-02-03 2:12PM EST80.002.301.952.100.00-2731430.87%
CNC230616C000825002023-02-06 11:15AM EST82.501.451.351.50-0.36-19.89%2620630.09%
CNC230616C000850002023-02-06 10:57AM EST85.001.000.901.05-0.35-25.93%3139829.46%
CNC230616C000875002023-02-02 10:16AM EST87.501.000.600.750.00-163229.27%
CNC230616C000900002023-02-02 9:57AM EST90.000.700.400.550.00-18529.40%
CNC230616C000925002023-01-30 11:07AM EST92.500.800.250.400.00-77829.49%
CNC230616C000950002023-02-01 10:00AM EST95.000.650.150.350.00-120030.76%
CNC230616C000975002023-01-26 11:12AM EST97.500.400.050.350.00-212432.81%
CNC230616C001000002023-01-25 11:23AM EST100.000.350.000.300.00-1733833.74%
CNC230616C001050002023-02-02 9:43AM EST105.000.070.000.250.00-135236.18%
CNC230616C001100002022-12-09 2:48PM EST110.001.350.100.750.00-133749.07%
CNC230616C001150002023-01-25 11:19AM EST115.000.060.000.200.00-54841.07%
CNC230616C001200002022-09-19 1:25PM EST120.001.280.350.600.00-41251.03%
CNC230616C001250002022-11-04 1:26PM EST125.000.750.100.750.00-101152.93%
CNC230616C001300002023-02-01 9:51AM EST130.000.070.002.150.00--067.07%
CNC230616C001400002022-08-09 8:33AM EST140.001.050.000.000.00-1125.00%
CNC230616C001450002023-01-31 2:46PM EST145.000.200.002.150.00-1175.49%
Ventaspara16 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CNC230616P000500002022-10-18 2:27PM EST50.001.480.551.100.00-49232650.27%
CNC230616P000550002023-02-02 10:51AM EST55.000.800.801.000.00-31838.48%
CNC230616P000600002023-02-06 11:13AM EST60.001.551.451.650.00-834934.72%
CNC230616P000650002023-02-06 11:54AM EST65.002.602.502.70+0.36+16.07%4647631.24%
CNC230616P000675002023-02-03 11:41AM EST67.502.873.203.500.00-315029.99%
CNC230616P000700002023-02-06 11:15AM EST70.004.304.104.40+0.14+3.37%440928.31%
CNC230616P000725002023-02-06 11:32AM EST72.505.505.205.50+0.40+7.84%724626.67%
CNC230616P000750002023-02-06 9:57AM EST75.006.406.606.80+0.30+4.92%113324.92%
CNC230616P000775002023-02-02 9:32AM EST77.506.508.108.400.00-59723.56%
CNC230616P000800002023-02-06 10:48AM EST80.0010.209.9010.30+3.10+43.66%340122.80%
CNC230616P000825002023-02-03 12:52PM EST82.5010.8011.9012.300.00-3115921.17%
CNC230616P000850002023-02-02 3:33PM EST85.0012.6014.2014.500.00-11,87219.58%
CNC230616P000875002023-01-11 10:15AM EST87.5011.8616.5016.800.00-131015.63%
CNC230616P000900002022-12-08 12:53PM EST90.008.1012.3012.800.00-33830.00%
CNC230616P000925002023-01-31 2:58PM EST92.5016.4021.4021.900.00-11323.63%
CNC230616P000950002022-09-28 8:48AM EST95.0019.350.000.000.00-1340.00%
CNC230616P000975002022-09-12 9:54AM EST97.5010.8022.5023.100.00-30430.00%
CNC230616P001000002022-08-25 10:00AM EST100.0011.5022.1023.700.00-350.00%
CNC230616P001150002022-12-13 3:57PM EST115.0031.7036.3037.400.00--00.00%