Mercados españoles cerrados

Centene Corporation (CNC)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
68,88-0,38 (-0,55%)
Al cierre: 04:02PM EDT
68,88 0,00 (0,00%)
Después del cierre: 06:06PM 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
CNC240119C000325002023-06-15 1:26PM EDT32.5034.9032.9035.300.00-220.00%
CNC240119C000350002021-09-17 3:54PM EDT35.0032.4043.5048.500.00--0249.68%
CNC240119C000400002022-11-03 9:47AM EDT40.0048.9047.4050.200.00-313309.20%
CNC240119C000425002022-05-24 10:43AM EDT42.5047.2044.1046.100.00-22273.12%
CNC240119C000450002023-08-31 10:58AM EDT45.0019.1024.3025.300.00-21060.91%
CNC240119C000475002023-09-08 10:03AM EDT47.5019.5422.2022.500.00-8555.62%
CNC240119C000500002023-07-12 12:04PM EDT50.0016.8817.0017.800.00-5190.00%
CNC240119C000525002023-09-07 9:43AM EDT52.5013.5017.5018.300.00-11251.05%
CNC240119C000550002023-09-25 3:16PM EDT55.0016.7515.2016.200.00-65053.30%
CNC240119C000575002023-09-19 12:56PM EDT57.5011.8013.0013.300.00-129842.88%
CNC240119C000600002023-09-28 2:53PM EDT60.0011.7010.8011.100.00-126839.23%
CNC240119C000625002023-09-27 10:00AM EDT62.509.908.909.100.00-123236.67%
CNC240119C000650002023-09-25 3:16PM EDT65.008.407.107.300.00-62,19434.72%
CNC240119C000675002023-09-28 9:33AM EDT67.506.805.405.600.00-272832.41%
CNC240119C000700002023-09-29 3:30PM EDT70.004.304.104.20-0.20-4.44%151,50930.91%
CNC240119C000725002023-09-29 11:00AM EDT72.503.102.903.10+0.02+0.65%62,03230.05%
CNC240119C000750002023-09-29 11:08AM EDT75.002.151.952.15-0.30-12.24%1056328.81%
CNC240119C000775002023-09-29 11:31AM EDT77.501.401.251.45-0.33-19.08%21,54427.93%
CNC240119C000800002023-09-27 2:25PM EDT80.001.100.800.950.00-148827.27%
CNC240119C000825002023-09-29 11:31AM EDT82.500.550.500.60-0.15-21.43%31,77726.71%
CNC240119C000850002023-09-21 12:42PM EDT85.000.400.250.500.00-7971728.32%
CNC240119C000875002023-09-11 12:22PM EDT87.500.110.150.350.00-218628.57%
CNC240119C000900002023-09-29 11:31AM EDT90.000.350.050.35+0.17+94.44%31,13431.06%
CNC240119C000925002023-07-28 9:31AM EDT92.500.300.000.200.00-117329.98%
CNC240119C000950002023-09-21 11:20AM EDT95.000.050.000.300.00-531834.62%
CNC240119C000975002023-09-11 12:20PM EDT97.500.050.000.750.00-824344.92%
CNC240119C001000002023-08-16 12:20PM EDT100.000.400.000.750.00-750847.24%
CNC240119C001050002023-06-06 3:06PM EDT105.000.400.001.750.00-326653.54%
CNC240119C001100002023-04-17 9:30AM EDT110.000.530.000.000.00-219612.50%
CNC240119C001150002023-03-28 1:27PM EDT115.000.200.050.250.00-119948.24%
CNC240119C001200002023-08-16 12:20PM EDT120.000.360.000.100.00-76544.92%
CNC240119C001250002023-02-02 12:53PM EDT125.000.520.000.350.00-116451.47%
CNC240119C001300002023-02-03 10:36AM EDT130.000.200.000.300.00-12253.03%
CNC240119C001350002023-02-03 10:33AM EDT135.000.200.000.300.00-116055.57%
CNC240119C001400002023-03-10 11:47AM EDT140.000.100.000.850.00-51568.07%
CNC240119C001450002023-09-11 12:23PM EDT145.000.050.000.750.00-22169.24%
Ventaspara19 de enero de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CNC240119P000325002023-09-26 9:50AM EDT32.500.010.000.050.00-123053.52%
CNC240119P000350002023-09-26 3:34PM EDT35.000.050.000.300.00-156061.82%
CNC240119P000375002023-08-24 2:38PM EDT37.500.110.000.250.00-111154.49%
CNC240119P000400002023-09-22 1:15PM EDT40.000.080.000.150.00-213450.88%
CNC240119P000425002023-07-12 1:25PM EDT42.500.400.050.400.00-213355.18%
CNC240119P000450002023-09-07 1:11PM EDT45.000.200.050.200.00-148443.26%
CNC240119P000475002023-09-28 9:37AM EDT47.500.150.150.350.00-156343.12%
CNC240119P000500002023-09-26 3:37PM EDT50.000.230.100.500.00-2257741.50%
CNC240119P000525002023-09-25 2:36PM EDT52.500.350.250.400.00-242534.47%
CNC240119P000550002023-09-25 3:30PM EDT55.000.450.400.600.00-697533.15%
CNC240119P000575002023-09-20 3:37PM EDT57.500.850.650.850.00-234931.47%
CNC240119P000600002023-09-27 12:02PM EDT60.001.101.001.200.00-456329.86%
CNC240119P000625002023-09-27 12:04PM EDT62.501.551.451.600.00-152727.66%
CNC240119P000650002023-09-29 11:44AM EDT65.002.142.152.30-0.06-2.73%144726.67%
CNC240119P000675002023-09-29 1:16PM EDT67.502.903.003.20-0.10-3.33%102,31125.59%
CNC240119P000700002023-09-28 10:19AM EDT70.003.604.104.300.00-934724.22%
CNC240119P000725002023-09-26 11:24AM EDT72.504.805.405.700.00-331,74423.11%
CNC240119P000750002023-09-08 10:28AM EDT75.009.607.107.300.00-510721.41%
CNC240119P000775002023-09-26 10:07AM EDT77.507.908.809.300.00-4613220.92%
CNC240119P000800002023-08-31 2:47PM EDT80.0018.0011.1011.400.00-18015119.17%
CNC240119P000825002023-09-20 3:17PM EDT82.5014.5013.5013.800.00-161,15120.02%
CNC240119P000850002023-07-25 12:30PM EDT85.0014.9019.3022.900.00-1566.80%
CNC240119P000875002023-09-20 3:17PM EDT87.5019.5018.5018.800.00-161225.00%
CNC240119P000900002023-08-10 3:05PM EDT90.0022.1024.5024.800.00-29063.46%
CNC240119P000925002023-05-24 3:14PM EDT92.5028.5024.0028.200.00-170058.08%
CNC240119P000950002022-12-09 3:39PM EDT95.0014.0017.9018.500.00-5100.00%
CNC240119P000975002022-12-27 1:16PM EDT97.5018.0020.9021.900.00-130.00%
CNC240119P001000002022-12-28 11:32AM EDT100.0019.2024.5025.300.00-3110.00%
CNC240119P001050002022-09-30 11:20AM EDT105.0027.4021.3022.600.00-550.00%
CNC240119P001100002022-08-25 11:39AM EDT110.0020.0531.3033.900.00-330.00%
CNC240119P001200002022-03-16 10:24AM EDT120.0036.9534.3036.700.00-100.00%
CNC240119P001250002022-04-18 1:53PM EDT125.0041.1443.0046.000.00--00.00%