Mercados españoles cerrados

Centene Corporation (CNC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
77,32-1,11 (-1,42%)
Al cierre: 03:59PM EDT
77,33 +0,01 (+0,01%)
Después del cierre: 04:07PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CNC250117C000325002024-04-01 12:03PM EDT32.5047.2039.9043.900.00-1110.00%
CNC250117C000350002023-10-04 1:04PM EDT35.0036.0037.1039.000.00-130.00%
CNC250117C000375002024-04-15 9:49AM EDT37.5037.8039.9043.900.00-5578.08%
CNC250117C000400002024-05-10 10:30AM EDT40.0040.1037.2041.100.00-5769.56%
CNC250117C000425002024-05-02 11:42AM EDT42.5033.1034.8038.800.00-11165.94%
CNC250117C000450002024-02-20 12:19PM EDT45.0036.5532.7037.000.00-5866.11%
CNC250117C000475002024-01-18 1:13PM EDT47.5030.7531.6036.500.00-1074.45%
CNC250117C000500002024-04-05 9:45AM EDT50.0025.3026.5029.300.00-12751.64%
CNC250117C000550002024-01-11 12:19PM EDT55.0028.0025.1027.500.00-5456.97%
CNC250117C000575002023-12-13 10:33AM EDT57.5023.8023.0028.000.00-12362.11%
CNC250117C000600002024-04-26 12:33PM EDT60.0017.3019.1020.600.00-214743.40%
CNC250117C000625002024-04-16 1:21PM EDT62.5015.0018.8020.700.00-15752.96%
CNC250117C000650002024-05-02 11:03AM EDT65.0013.4114.7018.400.00-618848.98%
CNC250117C000675002024-05-07 10:45AM EDT67.5013.1013.6014.500.00-114537.44%
CNC250117C000700002024-05-21 1:17PM EDT70.0013.1012.2012.600.00-127035.56%
CNC250117C000725002024-05-06 11:49AM EDT72.509.4010.5010.900.00-818834.23%
CNC250117C000750002024-05-23 1:39PM EDT75.009.358.909.30-0.55-5.56%222632.91%
CNC250117C000775002024-05-17 9:37AM EDT77.508.407.407.800.00-138731.58%
CNC250117C000800002024-05-22 9:36AM EDT80.007.106.206.500.00-347030.59%
CNC250117C000825002024-05-22 1:40PM EDT82.505.805.005.300.00-133129.52%
CNC250117C000850002024-05-20 2:23PM EDT85.004.403.504.400.00-3885929.16%
CNC250117C000875002024-05-20 1:45PM EDT87.503.503.103.500.00-4324428.30%
CNC250117C000900002024-05-15 10:08AM EDT90.003.102.402.700.00-19464627.33%
CNC250117C000925002024-05-22 1:39PM EDT92.502.351.802.150.00-62053127.01%
CNC250117C000950002024-05-22 1:18PM EDT95.001.801.301.700.00-1222426.76%
CNC250117C000975002024-05-16 10:54AM EDT97.501.400.551.400.00-2826326.94%
CNC250117C001000002024-04-02 3:02PM EDT100.001.100.650.850.00-1122924.88%
CNC250117C001050002024-02-09 1:13PM EDT105.001.151.351.750.00-12234.56%
CNC250117C001100002024-04-22 11:48AM EDT110.000.460.000.000.00-47012.50%
CNC250117C001150002024-03-07 12:34PM EDT115.000.840.102.450.00-353945.34%
CNC250117C001200002023-08-10 11:27AM EDT120.001.210.251.850.00-2544.43%
CNC250117C001250002023-04-18 10:35AM EDT125.001.450.603.000.00-1054.43%
CNC250117C001300002023-11-22 11:26AM EDT130.000.320.001.550.00-42147.40%
CNC250117C001350002023-03-23 1:23PM EDT135.000.550.452.150.00-42754.19%
CNC250117C001400002023-09-18 3:07PM EDT140.000.120.152.200.00-12056.85%
Opciones de ventapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CNC250117P000325002024-01-10 3:55PM EDT32.500.100.000.400.00-316454.30%
CNC250117P000350002024-05-13 9:30AM EDT35.000.350.052.300.00-17871.83%
CNC250117P000375002024-04-22 9:30AM EDT37.500.200.000.000.00-71425.00%
CNC250117P000400002024-04-22 9:30AM EDT40.000.250.000.000.00-51012.50%
CNC250117P000425002023-12-04 1:37PM EDT42.500.690.100.850.00-10052.22%
CNC250117P000450002024-04-02 3:39PM EDT45.000.620.151.600.00-38257.08%
CNC250117P000475002023-04-14 1:34PM EDT47.502.941.405.200.00-1167.38%
CNC250117P000500002024-04-12 1:54PM EDT50.001.000.201.700.00-32249.17%
CNC250117P000550002024-04-26 10:28AM EDT55.001.050.500.750.00-1010432.06%
CNC250117P000575002024-03-01 2:04PM EDT57.501.500.001.300.00-133733.85%
CNC250117P000600002024-05-22 1:30PM EDT60.000.950.901.350.00-8041,20430.66%
CNC250117P000625002024-05-22 1:26PM EDT62.501.251.052.150.00-861932.43%
CNC250117P000650002024-05-22 1:18PM EDT65.001.551.502.050.00-1851828.00%
CNC250117P000675002024-05-23 11:09AM EDT67.502.201.952.30-2.10-48.84%246125.57%
CNC250117P000700002024-05-20 3:29PM EDT70.002.641.752.900.00-131,86124.60%
CNC250117P000725002024-05-21 11:05AM EDT72.503.202.653.600.00-336123.52%
CNC250117P000750002024-05-21 11:05AM EDT75.004.003.604.500.00-317022.71%
CNC250117P000775002024-05-20 10:48AM EDT77.505.205.205.500.00-1817821.64%
CNC250117P000800002024-05-13 1:52PM EDT80.006.706.406.700.00-136920.68%
CNC250117P000825002024-05-13 3:24PM EDT82.508.006.108.000.00-2422919.34%
CNC250117P000850002024-05-01 12:24PM EDT85.0012.409.209.600.00-118018.40%
CNC250117P000875002024-04-04 11:02AM EDT87.5014.5012.0014.100.00-1430.14%
CNC250117P000900002024-05-02 11:03AM EDT90.0016.6012.6014.300.00-1121.97%
CNC250117P000925002024-04-24 2:33PM EDT92.5016.6013.5015.800.00-1017.79%
CNC250117P000950002024-03-27 10:56AM EDT95.0016.9020.7024.100.00-5048.77%
CNC250117P000975002024-01-02 4:27PM EDT97.5020.6720.3024.400.00-2841.53%
CNC250117P001000002024-01-23 4:18PM EDT100.0024.1019.4021.900.00-100.00%
CNC250117P001050002023-09-28 10:12AM EDT105.0034.5036.7038.900.00-1073.33%
CNC250117P001400002023-09-07 12:16PM EDT140.0073.0068.8070.900.00--083.73%