Mercados españoles cerrados

Centene Corporation (CNC)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
64,05+1,47 (+2,35%)
Al cierre: 04:03PM EDT
64,05 0,00 (0,00%)
Después del cierre: 07:25PM 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
CNC240119C000325002022-08-02 9:54AM EDT32.5061.2057.7061.000.00-11357.47%
CNC240119C000350002021-11-10 7:51AM EDT35.0032.4043.5048.500.00--0188.26%
CNC240119C000400002022-11-03 9:47AM EDT40.0048.9047.4050.200.00-313225.66%
CNC240119C000425002022-05-24 10:43AM EDT42.5047.2044.1046.100.00-22198.32%
CNC240119C000450002023-03-21 3:32PM EDT45.0023.4721.4023.500.00-11052.77%
CNC240119C000500002023-03-24 12:33PM EDT50.0018.0018.0018.90-0.30-1.64%12451.04%
CNC240119C000525002023-03-17 11:50AM EDT52.5015.4016.1018.400.00-21050.21%
CNC240119C000550002023-03-23 1:05PM EDT55.0014.5014.3014.90+0.60+4.32%13845.43%
CNC240119C000575002022-10-26 2:36PM EDT57.5034.3032.3034.400.00--0146.28%
CNC240119C000600002023-03-23 10:47AM EDT60.0010.8010.6012.300.00-11645.48%
CNC240119C000625002023-03-23 12:04PM EDT62.509.009.4011.300.00-126246.16%
CNC240119C000650002023-03-24 10:33AM EDT65.007.708.008.500.00-115538.55%
CNC240119C000675002023-03-23 1:16PM EDT67.506.366.707.200.00-119937.18%
CNC240119C000700002023-03-24 2:12PM EDT70.005.515.606.00+0.61+12.45%201,09635.80%
CNC240119C000725002023-03-23 1:16PM EDT72.504.384.605.800.00-13038.36%
CNC240119C000750002023-03-21 9:39AM EDT75.004.302.455.300.00-113339.26%
CNC240119C000775002023-03-21 3:46PM EDT77.503.742.654.400.00-261,61338.03%
CNC240119C000800002023-03-23 3:09PM EDT80.002.122.204.000.00-131438.75%
CNC240119C000825002023-03-20 11:50AM EDT82.502.291.652.850.00-1062,08135.39%
CNC240119C000850002023-03-23 11:28AM EDT85.001.651.103.400.00-151140.45%
CNC240119C000875002023-03-13 3:58PM EDT87.501.981.053.000.00-118840.45%
CNC240119C000900002023-03-23 11:51AM EDT90.001.000.851.250.00-201,40131.59%
CNC240119C000925002023-03-22 10:56AM EDT92.500.950.552.600.00-98942.05%
CNC240119C000950002023-03-15 9:43AM EDT95.000.730.501.050.00-631933.23%
CNC240119C000975002023-03-24 12:36PM EDT97.500.560.302.60+0.03+5.66%324145.51%
CNC240119C001000002023-03-24 12:36PM EDT100.000.440.201.10+0.03+7.32%349136.60%
CNC240119C001050002023-03-15 9:41AM EDT105.000.410.102.450.00-426649.24%
CNC240119C001100002023-02-09 10:31AM EDT110.000.830.100.600.00-117636.57%
CNC240119C001150002023-03-23 3:15PM EDT115.000.170.002.200.00-219953.00%
CNC240119C001200002023-03-16 3:50PM EDT120.000.620.000.400.00-45637.89%
CNC240119C001250002023-02-02 12:53PM EDT125.000.520.000.350.00-116438.87%
CNC240119C001300002023-02-03 10:36AM EDT130.000.200.000.300.00-12239.60%
CNC240119C001350002023-02-03 10:33AM EDT135.000.200.000.300.00-116041.26%
CNC240119C001400002023-03-10 11:47AM EDT140.000.100.002.150.00-51554.05%
CNC240119C001450002023-03-16 3:50PM EDT145.000.520.002.150.00-42355.79%
Ventaspara19 de enero de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CNC240119P000325002023-03-23 2:42PM EDT32.500.610.251.000.00-4213850.39%
CNC240119P000350002023-03-17 11:14AM EDT35.000.850.501.550.00-24551.76%
CNC240119P000375002023-03-09 2:48PM EDT37.500.750.351.350.00-15550.81%
CNC240119P000400002022-11-30 4:38PM EDT40.000.950.701.000.00-22442.04%
CNC240119P000425002023-03-10 11:37AM EDT42.501.181.102.750.00-11753.37%
CNC240119P000450002023-03-21 9:57AM EDT45.001.551.251.850.00-17041.28%
CNC240119P000475002023-03-20 3:21PM EDT47.501.981.752.200.00-150839.36%
CNC240119P000500002023-03-22 3:24PM EDT50.002.181.903.800.00-547044.89%
CNC240119P000525002023-03-17 12:17PM EDT52.503.502.553.600.00-33741938.70%
CNC240119P000550002023-03-14 12:45PM EDT55.003.302.754.600.00-190139.04%
CNC240119P000575002023-03-24 3:52PM EDT57.504.153.904.30+0.35+9.21%343332.40%
CNC240119P000600002023-03-21 11:24AM EDT60.004.604.705.200.00-161931.46%
CNC240119P000625002023-03-17 9:57AM EDT62.506.505.606.100.00-649429.98%
CNC240119P000650002023-03-21 3:40PM EDT65.006.406.207.200.00-1422828.82%
CNC240119P000675002023-03-06 2:39PM EDT67.505.907.408.300.00-22,35627.06%
CNC240119P000700002023-03-20 11:50AM EDT70.009.358.8010.600.00-4231929.94%
CNC240119P000725002023-03-08 10:32AM EDT72.509.2010.2013.200.00-401,77433.75%
CNC240119P000750002023-03-23 1:33PM EDT75.0014.0012.4013.300.00-619625.49%
CNC240119P000775002023-03-10 1:29PM EDT77.5013.6013.5015.400.00-5217425.94%
CNC240119P000800002023-03-20 10:53AM EDT80.0015.1015.5017.700.00-131727.14%
CNC240119P000825002023-03-21 2:37PM EDT82.5018.2017.0020.000.00-321,16128.06%
CNC240119P000850002023-03-14 11:31AM EDT85.0020.7020.1022.500.00-15230.07%
CNC240119P000875002023-03-14 10:25AM EDT87.5023.1021.9024.800.00-55930.60%
CNC240119P000900002023-03-23 2:46PM EDT90.0027.5024.5027.600.00-22112934.44%
CNC240119P000925002023-03-23 2:46PM EDT92.5030.3027.1030.000.00-12224335.49%
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%