Mercados españoles abiertos en 6 hrs 22 min

Centene Corporation (CNC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
80,23+0,01 (+0,01%)
Al cierre: 04:00PM EST
80,25 +0,02 (+0,02%)
Después del cierre: 06:52PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CNC250117C000325002023-10-27 2:25PM EST32.5037.5841.5046.500.00-10100.00%
CNC250117C000350002023-10-04 12:04PM EST35.0036.0037.1039.000.00-130.00%
CNC250117C000375002023-09-01 9:47AM EST37.5028.0033.3036.100.00-150.00%
CNC250117C000400002024-02-08 1:33PM EST40.0038.0040.0045.000.00-5765.92%
CNC250117C000425002023-07-28 9:03AM EST42.5027.0925.3026.400.00-1120.00%
CNC250117C000450002024-02-20 11:19AM EST45.0036.5535.0040.000.00-5856.85%
CNC250117C000475002024-01-18 12:13PM EST47.5030.7531.6036.500.00-1063.28%
CNC250117C000500002024-02-20 2:33PM EST50.0032.0430.5035.500.00-192652.23%
CNC250117C000550002024-01-11 11:19AM EST55.0028.0025.1027.500.00-5441.27%
CNC250117C000575002023-12-13 9:33AM EST57.5023.8023.0028.000.00-12354.00%
CNC250117C000600002024-01-29 1:35PM EST60.0019.2822.5025.700.00-215450.71%
CNC250117C000625002024-02-07 2:30PM EST62.5017.6021.8024.000.00-25650.12%
CNC250117C000650002024-01-29 2:05PM EST65.0015.7219.4021.600.00-115046.33%
CNC250117C000675002024-02-07 1:01PM EST67.5014.1018.1020.000.00-1813945.80%
CNC250117C000700002024-02-15 10:10AM EST70.0015.2016.3016.800.00-227838.87%
CNC250117C000725002024-02-05 11:46AM EST72.5011.1014.5015.100.00-112937.72%
CNC250117C000750002024-02-16 9:51AM EST75.0012.1012.8013.400.00-121436.33%
CNC250117C000775002024-02-08 12:59PM EST77.508.7011.2011.800.00-4118735.05%
CNC250117C000800002024-02-23 11:54AM EST80.009.809.7010.400.00-144834.19%
CNC250117C000825002024-02-26 2:05PM EST82.508.708.609.10+0.10+1.16%129133.36%
CNC250117C000850002024-02-23 11:21AM EST85.007.626.807.700.00-7682831.91%
CNC250117C000875002024-02-21 1:10PM EST87.505.906.306.700.00-117131.48%
CNC250117C000900002024-02-23 11:09AM EST90.005.435.005.700.00-156930.74%
CNC250117C000925002024-02-22 9:36AM EST92.504.404.404.800.00-124830.02%
CNC250117C000950002024-02-15 10:02AM EST95.003.223.504.000.00-723929.33%
CNC250117C000975002024-02-21 3:50PM EST97.502.402.853.300.00-104628.68%
CNC250117C001000002024-02-16 3:28PM EST100.002.452.302.750.00-2310828.31%
CNC250117C001050002024-02-09 12:13PM EST105.001.151.501.900.00-12227.76%
CNC250117C001100002024-02-23 11:09AM EST110.001.130.901.250.00-16327.06%
CNC250117C001150002023-12-14 9:51AM EST115.000.710.701.100.00-1528.61%
CNC250117C001200002023-08-10 10:27AM EST120.001.210.251.850.00-2535.61%
CNC250117C001250002023-04-18 9:35AM EST125.001.450.603.000.00-1043.95%
CNC250117C001300002023-11-22 10:26AM EST130.000.320.001.550.00-42138.31%
CNC250117C001350002023-03-23 12:23PM EST135.000.550.452.150.00-42743.99%
CNC250117C001400002023-09-18 2:07PM EST140.000.120.152.200.00-12046.28%
Ventaspara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CNC250117P000325002024-01-10 2:55PM EST32.500.100.000.400.00-316454.25%
CNC250117P000350002023-12-15 12:38PM EST35.000.270.100.500.00-57752.44%
CNC250117P000375002023-11-17 1:45PM EST37.500.500.300.750.00-21152.93%
CNC250117P000400002024-02-07 9:47AM EST40.000.330.050.750.00-51049.02%
CNC250117P000425002023-12-04 12:37PM EST42.500.690.100.850.00-10046.70%
CNC250117P000450002023-06-30 8:30AM EST45.001.801.602.000.00-15352.88%
CNC250117P000475002023-04-14 12:34PM EST47.502.941.405.200.00-1160.16%
CNC250117P000500002024-02-12 9:38AM EST50.000.700.550.850.00-21936.55%
CNC250117P000550002024-02-26 9:34AM EST55.000.900.901.05-0.75-45.45%17332.35%
CNC250117P000575002024-01-10 3:38PM EST57.501.751.351.650.00-233633.80%
CNC250117P000600002024-02-15 1:21PM EST60.001.641.251.550.00-240229.98%
CNC250117P000625002024-02-15 1:21PM EST62.502.081.601.950.00-153629.30%
CNC250117P000650002024-02-20 11:51AM EST65.002.352.002.300.00-153527.99%
CNC250117P000675002024-02-16 3:28PM EST67.503.102.452.900.00-2226327.58%
CNC250117P000700002024-02-07 3:50PM EST70.004.303.003.400.00-21,73626.32%
CNC250117P000725002024-02-21 3:50PM EST72.504.003.604.100.00-331725.54%
CNC250117P000750002024-02-20 3:29PM EST75.004.904.304.800.00-111924.37%
CNC250117P000775002024-02-09 11:35AM EST77.507.005.205.700.00-129223.54%
CNC250117P000800002024-02-20 11:35AM EST80.006.806.106.700.00-3826222.61%
CNC250117P000825002024-02-23 12:07PM EST82.507.707.208.000.00-320022.24%
CNC250117P000850002024-02-23 12:06PM EST85.009.008.509.200.00-4711221.05%
CNC250117P000875002023-12-27 3:15PM EST87.5015.3513.4015.200.00-10335.60%
CNC250117P000900002023-12-13 9:33AM EST90.0015.0013.0013.800.00-1124.98%
CNC250117P000925002023-11-02 11:55AM EST92.5023.9016.6020.500.00-11241.77%
CNC250117P000950002023-12-22 2:13PM EST95.0021.8017.6020.800.00-406636.60%
CNC250117P000975002024-01-02 3:27PM EST97.5020.6720.3024.400.00-2842.57%
CNC250117P001000002024-01-23 3:18PM EST100.0024.1019.4021.900.00-1025.65%
CNC250117P001050002023-09-28 9:12AM EST105.0034.5036.7038.900.00-1068.49%
CNC250117P001400002023-09-07 11:16AM EST140.0073.0068.8070.900.00--079.16%