Mercados españoles cerrados en 6 hrs 29 min

Centene Corporation (CNC)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
72,72-1,91 (-2,56%)
Al cierre: 04:00PM EDT
73,56 +0,84 (+1,16%)
Antes de la apertura: 04:14AM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CNC240621C000400002024-04-03 3:26PM EDT40.0033.2034.0037.300.00-11242.87%
CNC240621C000450002024-04-03 3:07PM EDT45.0028.3128.3032.400.00-619198.00%
CNC240621C000500002024-04-19 11:36AM EDT50.0025.2526.3030.300.00-16231.03%
CNC240621C000550002023-11-13 10:35AM EDT55.0020.1321.8025.300.00--2199.10%
CNC240621C000600002024-04-17 1:31PM EDT60.0013.2016.6020.400.00-12163.55%
CNC240621C000625002023-09-12 3:55PM EDT62.5010.9013.6014.700.00-1353116.70%
CNC240621C000650002024-04-19 10:50AM EDT65.0010.8011.9015.400.00-1215132.57%
CNC240621C000675002024-05-17 9:40AM EDT67.5010.380.000.000.00-400.00%
CNC240621C000700002024-05-28 9:56AM EDT70.004.900.000.000.00-200.00%
CNC240621C000710002024-05-28 12:28PM EDT71.003.400.000.000.00-100.00%
CNC240621C000720002024-05-28 3:11PM EDT72.002.150.000.000.00-2400.00%
CNC240621C000725002024-05-28 3:11PM EDT72.501.850.000.000.00-2000.00%
CNC240621C000730002024-05-28 2:49PM EDT73.001.700.000.000.00-100.39%
CNC240621C000740002024-05-28 3:50PM EDT74.001.100.000.000.00-1701.56%
CNC240621C000750002024-05-28 3:18PM EDT75.000.750.000.000.00-5103.13%
CNC240621C000760002024-05-28 3:04PM EDT76.000.550.000.000.00-1603.13%
CNC240621C000770002024-05-28 12:47PM EDT77.000.470.000.000.00-506.25%
CNC240621C000775002024-05-28 3:15PM EDT77.500.300.000.000.00-17206.25%
CNC240621C000780002024-05-21 3:46PM EDT78.002.350.000.000.00--06.25%
CNC240621C000790002024-05-28 1:45PM EDT79.000.200.000.000.00-106.25%
CNC240621C000800002024-05-28 3:16PM EDT80.000.150.000.000.00-2206.25%
CNC240621C000810002024-05-21 3:36PM EDT81.000.900.000.000.00--012.50%
CNC240621C000820002024-05-24 3:46PM EDT82.000.150.000.000.00-6012.50%
CNC240621C000825002024-05-24 10:37AM EDT82.500.250.000.000.00-2012.50%
CNC240621C000850002024-05-28 3:19PM EDT85.000.050.000.000.00-1012.50%
CNC240621C000875002024-04-17 11:17AM EDT87.500.150.050.500.00-18955.03%
CNC240621C000900002024-05-28 1:32PM EDT90.000.100.000.000.00-2025.00%
CNC240621C000950002024-05-22 3:26PM EDT95.000.050.000.000.00-5025.00%
CNC240621C001000002024-04-11 11:17AM EDT100.000.080.001.350.00-136887.70%
CNC240621C001050002024-02-06 10:33AM EDT105.000.100.000.000.00-1925.00%
CNC240621C001100002024-05-21 12:24PM EDT110.000.050.000.000.00--025.00%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CNC240621P000325002023-07-12 12:32PM EDT32.500.250.000.300.00-417155.08%
CNC240621P000350002024-01-17 1:41PM EDT35.000.090.000.350.00-4735145.51%
CNC240621P000425002024-01-17 1:41PM EDT42.500.180.000.800.00-4737129.00%
CNC240621P000450002024-02-23 4:11PM EDT45.000.290.001.350.00-103131.93%
CNC240621P000475002024-05-03 9:48AM EDT47.500.050.000.000.00-9050.00%
CNC240621P000500002024-05-13 12:21PM EDT50.000.050.000.000.00-1025.00%
CNC240621P000550002024-04-02 10:52AM EDT55.000.150.050.200.00-69959.38%
CNC240621P000575002024-05-24 12:39PM EDT57.500.070.000.000.00-5025.00%
CNC240621P000600002024-05-17 9:39AM EDT60.000.100.000.000.00-1012.50%
CNC240621P000625002024-05-24 1:03PM EDT62.500.140.000.000.00-1012.50%
CNC240621P000650002024-05-24 10:30AM EDT65.000.140.000.000.00-1012.50%
CNC240621P000675002024-05-28 1:51PM EDT67.500.260.000.000.00-106.25%
CNC240621P000690002024-05-28 12:46PM EDT69.000.400.000.000.00-2306.25%
CNC240621P000700002024-05-28 1:01PM EDT70.000.580.000.000.00-3203.13%
CNC240621P000710002024-05-28 3:00PM EDT71.000.950.000.000.00-103.13%
CNC240621P000720002024-05-23 11:46AM EDT72.000.300.000.000.00--01.56%
CNC240621P000725002024-05-28 3:19PM EDT72.501.650.000.000.00-200.39%
CNC240621P000730002024-05-24 3:49PM EDT73.001.200.000.000.00-100.00%
CNC240621P000740002024-05-28 12:14PM EDT74.001.600.000.000.00-300.00%
CNC240621P000750002024-05-28 12:50PM EDT75.002.550.000.000.00-500.00%
CNC240621P000760002024-05-24 3:49PM EDT76.002.650.000.000.00-13000.00%
CNC240621P000770002024-05-28 12:12PM EDT77.003.480.000.000.00-200.00%
CNC240621P000775002024-05-23 10:57AM EDT77.501.650.000.000.00-100.00%
CNC240621P000780002024-05-20 1:51PM EDT78.001.650.000.000.00--00.00%
CNC240621P000790002024-05-22 10:55AM EDT79.001.800.000.000.00--00.00%
CNC240621P000800002024-05-24 3:00PM EDT80.005.000.000.000.00-100.00%
CNC240621P000825002024-04-04 9:58AM EDT82.509.206.509.800.00-1022.27%
CNC240621P000850002024-04-17 2:29PM EDT85.0012.705.207.900.00-27000.00%
CNC240621P000875002024-02-22 12:42PM EDT87.508.9010.2012.800.00-120.00%
CNC240621P000900002024-02-29 11:03AM EDT90.0012.349.6013.600.00-110.00%