Mercados españoles cerrados en 2 hrs 8 min

Centene Corporation (CNC)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
84,42-0,51 (-0,60%)
Al cierre: 04:03PM EST
87,63 +3,21 (+3,80%)
Antes de la apertura: 09:18AM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara19 de enero de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CNC240119C000325002022-08-02 8:54AM EST32.5061.2057.7061.000.00-11116.59%
CNC240119C000350002021-11-10 6:51AM EST35.0032.4043.5048.500.00--00.00%
CNC240119C000400002022-11-03 8:47AM EST40.0048.900.000.000.00-3130.00%
CNC240119C000425002022-05-24 9:43AM EST42.5047.2044.1046.100.00-2263.44%
CNC240119C000450002022-10-25 8:46AM EST45.0039.0041.6045.000.00-101063.68%
CNC240119C000500002022-11-18 11:37AM EST50.0037.600.000.000.00-2190.00%
CNC240119C000525002022-10-03 9:20AM EST52.5033.2537.6039.400.00--865.12%
CNC240119C000550002022-03-17 11:29AM EST55.0037.1034.5038.300.00-1162.66%
CNC240119C000575002022-10-26 1:36PM EST57.5034.3032.3034.400.00--056.13%
CNC240119C000600002022-08-26 1:29PM EST60.0035.8026.1028.300.00-11441.24%
CNC240119C000625002022-08-18 10:38AM EST62.5038.0027.1031.400.00-2152.01%
CNC240119C000650002022-11-16 12:34PM EST65.0023.000.000.000.00-11070.00%
CNC240119C000675002021-12-13 12:06AM EST67.5020.4621.0025.500.00-1148.96%
CNC240119C000700002022-10-24 11:21AM EST70.0017.6022.0023.100.00-22345.52%
CNC240119C000725002022-07-08 1:37PM EST72.5025.5627.8030.700.00-1169.93%
CNC240119C000750002022-11-17 11:00AM EST75.0018.180.000.000.00-20850.00%
CNC240119C000775002022-11-22 1:36PM EST77.5017.700.000.000.00-6990.00%
CNC240119C000800002022-11-18 11:31AM EST80.0015.900.000.000.00-1710.00%
CNC240119C000825002022-11-23 2:35PM EST82.5014.300.000.000.00-8370.00%
CNC240119C000850002022-11-23 12:15PM EST85.0013.000.000.000.00-11170.20%
CNC240119C000875002022-11-16 11:20AM EST87.5010.490.000.000.00-35780.78%
CNC240119C000900002022-11-28 9:43AM EST90.0011.740.000.000.00-42181.56%
CNC240119C000925002022-11-23 11:59AM EST92.509.500.000.000.00-1461.56%
CNC240119C000950002022-11-23 1:32PM EST95.008.700.000.000.00-302583.13%
CNC240119C000975002022-11-25 12:41PM EST97.508.600.000.000.00-26823.13%
CNC240119C001000002022-11-21 1:51PM EST100.007.100.000.000.00-174213.13%
CNC240119C001050002022-11-28 9:35AM EST105.006.250.000.000.00-62186.25%
CNC240119C001100002022-11-23 10:10AM EST110.004.200.000.000.00-21436.25%
CNC240119C001150002022-11-28 10:53AM EST115.003.800.000.000.00-11866.25%
CNC240119C001200002022-11-29 3:52PM EST120.002.850.000.000.00-2376.25%
CNC240119C001250002022-11-28 3:36PM EST125.002.380.000.000.00-2836.25%
CNC240119C001300002022-11-10 3:49PM EST130.002.350.000.000.00-15176.25%
CNC240119C001350002022-11-09 11:15AM EST135.002.250.000.000.00-1414012.50%
CNC240119C001400002022-11-09 11:25AM EST140.001.950.000.000.00-131812.50%
CNC240119C001450002022-11-09 11:35AM EST145.001.450.000.000.00-141912.50%
Ventaspara19 de enero de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CNC240119P000325002022-03-24 10:10AM EST32.500.950.051.850.00--159.74%
CNC240119P000400002022-10-26 12:42PM EST40.001.200.951.100.00-2049.88%
CNC240119P000425002022-11-23 10:01AM EST42.501.200.000.000.00-2412.50%
CNC240119P000450002022-09-14 1:07PM EST45.001.352.002.300.00-2452.06%
CNC240119P000475002022-09-14 1:54PM EST47.501.702.352.650.00-2250.89%
CNC240119P000500002022-09-14 9:29AM EST50.001.702.453.300.00-2252.22%
CNC240119P000525002022-08-10 8:33AM EST52.501.601.251.750.00--239.16%
CNC240119P000550002022-11-09 1:43PM EST55.002.800.000.000.00-277316.25%
CNC240119P000575002022-10-24 12:23PM EST57.504.302.502.850.00-2122739.49%
CNC240119P000600002022-10-24 12:18PM EST60.004.902.353.300.00-2020138.56%
CNC240119P000625002022-11-21 11:33AM EST62.503.800.000.000.00-102706.25%
CNC240119P000650002022-11-25 11:58AM EST65.003.700.000.000.00-1976.25%
CNC240119P000675002022-11-25 12:00PM EST67.504.200.000.000.00-32,0836.25%
CNC240119P000700002022-11-25 10:14AM EST70.004.670.000.000.00-101373.13%
CNC240119P000725002022-11-23 2:19PM EST72.505.800.000.000.00-241,7183.13%
CNC240119P000750002022-11-23 12:00PM EST75.006.700.000.000.00-11293.13%
CNC240119P000775002022-11-23 1:17PM EST77.507.300.000.000.00-11431.56%
CNC240119P000800002022-11-23 12:16PM EST80.008.500.000.000.00-12611.56%
CNC240119P000825002022-11-23 12:16PM EST82.509.500.000.000.00-11,1090.78%
CNC240119P000850002022-11-10 12:58PM EST85.0011.800.000.000.00-11480.00%
CNC240119P000875002022-11-23 3:27PM EST87.5011.600.000.000.00-26530.00%
CNC240119P000900002022-11-29 10:01AM EST90.0012.860.000.000.00-11710.00%
CNC240119P000925002022-11-02 12:48PM EST92.5014.200.000.000.00-8160.00%
CNC240119P000950002022-10-27 2:55PM EST95.0016.7013.9015.400.00-5024.07%
CNC240119P000975002022-10-27 10:27AM EST97.5017.8015.4017.900.00--226.05%
CNC240119P001000002022-10-03 10:40AM EST100.0023.5018.0018.900.00-51023.21%
CNC240119P001050002022-09-30 10:20AM EST105.0027.4021.3022.600.00-5521.74%
CNC240119P001100002022-08-25 10:39AM EST110.0020.0531.3033.900.00-3345.02%
CNC240119P001200002022-03-16 9:24AM EST120.0036.9534.3036.700.00-1024.78%
CNC240119P001250002022-04-18 12:53PM EST125.0041.1443.0046.000.00--044.25%