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
Llamadaspara19 de enero de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CNC240119C000350002021-11-10 7:51AM EDT35.0032.4043.5048.500.00--041.36%
CNC240119C000400002022-06-06 12:10PM EDT40.0046.7543.5048.200.00-101555.27%
CNC240119C000425002022-05-24 10:43AM EDT42.5047.2044.1046.100.00-2261.38%
CNC240119C000450002022-05-17 10:48AM EDT45.0043.5034.3036.700.00-330.00%
CNC240119C000500002022-02-22 11:38AM EDT50.0037.1038.3040.900.00--1058.64%
CNC240119C000550002022-03-17 12:29PM EDT55.0037.1034.5038.300.00-1157.91%
CNC240119C000600002022-06-14 11:06AM EDT60.0024.4528.1031.700.00-21351.47%
CNC240119C000625002022-04-27 10:30AM EDT62.5026.3028.2031.000.00-2053.70%
CNC240119C000650002022-06-21 9:50AM EDT65.0023.9025.7027.700.00-811047.55%
CNC240119C000675002021-12-13 1:06AM EDT67.5020.4621.0025.500.00-1144.96%
CNC240119C000700002022-02-07 12:45PM EDT70.0022.7523.2024.300.00-2345.25%
CNC240119C000725002021-12-13 1:06AM EDT72.5020.0018.0023.000.00-2245.07%
CNC240119C000750002022-05-24 9:53AM EDT75.0022.4020.0022.100.00-97445.81%
CNC240119C000775002022-05-17 11:28AM EDT77.5020.5414.1017.400.00-3036.48%
CNC240119C000800002022-06-22 11:36AM EDT80.0017.0015.0018.700.00-102142.65%
CNC240119C000825002022-06-13 3:43PM EDT82.5012.6014.8017.300.00-11141.71%
CNC240119C000850002022-06-17 12:17PM EDT85.0011.7013.2016.400.00-42041.90%
CNC240119C000875002022-05-17 11:28AM EDT87.5015.5710.1012.500.00-3234.66%
CNC240119C000900002022-05-11 9:54AM EDT90.0012.900.000.000.00-501.56%
CNC240119C000925002022-06-13 3:43PM EDT92.508.9210.3012.900.00-1339.75%
CNC240119C000950002022-05-18 3:43PM EDT95.0010.727.209.100.00-11110132.45%
CNC240119C000975002022-05-16 12:08AM EDT97.5011.508.409.600.00--535.41%
CNC240119C001000002022-04-27 10:57AM EDT100.009.008.7011.300.00-15541.19%
CNC240119C001050002022-05-02 10:04AM EDT105.007.696.707.500.00-31034.87%
CNC240119C001200002022-06-13 1:30PM EDT120.003.302.555.400.00-3636.66%
CNC240119C001250002022-03-25 11:26AM EDT125.004.903.406.400.00-153041.55%
CNC240119C001300002022-04-22 10:02AM EDT130.004.152.556.000.00-101042.40%
Ventaspara19 de enero de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CNC240119P000325002022-03-24 11:10AM EDT32.500.950.051.850.00--150.22%
CNC240119P000400002022-04-25 9:59AM EDT40.001.200.951.700.00-91846.92%
CNC240119P000425002022-05-02 2:13PM EDT42.501.701.203.300.00-2253.96%
CNC240119P000450002022-04-27 9:32AM EDT45.002.101.205.000.00--259.12%
CNC240119P000550002022-04-26 11:24AM EDT55.003.402.254.600.00-1443.09%
CNC240119P000575002021-12-16 4:05PM EDT57.505.503.008.000.00--252.53%
CNC240119P000600002022-04-22 1:29PM EDT60.004.063.605.400.00-142039.86%
CNC240119P000650002022-06-23 12:20PM EDT65.005.363.605.800.00-11135.12%
CNC240119P000700002022-05-18 12:13PM EDT70.007.808.108.900.00-1738.27%
CNC240119P000725002022-02-08 2:32PM EDT72.509.308.0011.400.00-1141.93%
CNC240119P000750002022-06-24 2:10PM EDT75.008.706.509.40-2.80-24.35%20533.15%
CNC240119P000775002022-03-17 2:31PM EDT77.5010.006.509.500.00-1130.18%
CNC240119P000800002022-03-04 12:16PM EDT80.0013.209.8011.400.00-1331.68%
CNC240119P000825002021-12-21 10:30AM EDT82.5016.5015.0019.100.00--147.40%
CNC240119P000850002022-01-06 4:49PM EDT85.0018.0015.5017.200.00-1038.86%
CNC240119P000900002022-06-23 9:59AM EDT90.0015.3313.5017.500.00-11331.89%
CNC240119P001100002022-06-01 10:45AM EDT110.0031.7028.5031.300.00-1028.86%
CNC240119P001200002022-03-16 10:24AM EDT120.0036.9534.3036.700.00-100.00%
CNC240119P001250002022-04-18 1:53PM EDT125.0041.1443.0046.000.00--034.42%