Mercados españoles cerrados

Centene Corporation (CNC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
69,04-0,29 (-0,42%)
A partir del 2:29PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara6 de agosto de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CNC210806C000660002021-07-27 9:32AM EDT66.004.002.253.200.00-2242.87%
CNC210806C000670002021-07-27 9:32AM EDT67.001.950.953.00-1.25-39.06%5173.14%
CNC210806C000685002021-08-02 1:52PM EDT68.502.110.800.950.00-202225.88%
CNC210806C000690002021-08-03 3:33PM EDT69.000.520.500.65-0.33-38.82%91625.20%
CNC210806C000695002021-08-04 12:59PM EDT69.500.300.300.40-0.30-50.00%32224.02%
CNC210806C000700002021-08-04 10:34AM EDT70.000.200.150.25-0.20-50.00%205424.41%
CNC210806C000705002021-08-03 3:46PM EDT70.500.070.050.15-0.18-72.00%103324.90%
CNC210806C000710002021-08-03 11:18AM EDT71.000.100.000.10-0.06-37.50%17726.37%
CNC210806C000715002021-08-02 1:09PM EDT71.500.350.000.100.00-111430.86%
CNC210806C000720002021-08-02 3:51PM EDT72.000.250.000.000.00-91212.50%
CNC210806C000725002021-08-02 12:09PM EDT72.500.150.000.200.00-4847.85%
CNC210806C000730002021-07-28 11:22AM EDT73.000.300.000.000.00-103812.50%
CNC210806C000735002021-07-28 2:38PM EDT73.500.050.000.20-0.10-66.67%78556.84%
CNC210806C000740002021-07-28 11:44AM EDT74.000.150.000.000.00-4114425.00%
CNC210806C000745002021-07-27 12:40PM EDT74.500.200.000.300.00-303660.74%
CNC210806C000750002021-07-30 11:40AM EDT75.000.110.000.400.00-41869.53%
CNC210806C000760002021-07-23 11:44AM EDT76.001.100.000.150.00-45546862.50%
CNC210806C000775002021-07-27 9:38AM EDT77.500.100.002.150.00-11149.02%
CNC210806C000790002021-07-22 10:42AM EDT79.000.400.002.150.00--15163.28%
CNC210806C000800002021-07-29 10:20AM EDT80.000.250.001.750.00-112160.35%
Ventaspara6 de agosto de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CNC210806P000650002021-07-30 3:50PM EDT65.000.130.000.300.00-105151.95%
CNC210806P000660002021-08-03 9:44AM EDT66.000.050.000.10-0.02-28.57%289837.50%
CNC210806P000665002021-07-30 2:07PM EDT66.500.150.000.100.00-123432.81%
CNC210806P000670002021-08-04 12:59PM EDT67.000.100.050.10+0.05+100.00%12,90827.93%
CNC210806P000675002021-08-02 3:46PM EDT67.500.100.050.150.00-369126.27%
CNC210806P000680002021-07-30 3:33PM EDT68.000.230.150.25-0.07-23.33%132725.78%
CNC210806P000685002021-08-04 1:04PM EDT68.500.370.250.40-0.08-17.78%14225.49%
CNC210806P000690002021-08-03 10:21AM EDT69.000.470.450.550.00-14422.85%
CNC210806P000695002021-08-02 1:13PM EDT69.500.540.750.850.00-182323.63%
CNC210806P000700002021-08-02 3:53PM EDT70.000.751.001.250.00-22826.37%
CNC210806P000705002021-07-30 2:08PM EDT70.501.640.751.900.00-23139.84%
CNC210806P000710002021-07-30 12:51PM EDT71.002.231.852.100.00-21629.30%
CNC210806P000715002021-07-27 9:37AM EDT71.502.401.602.700.00-21040.82%
CNC210806P000720002021-07-27 10:01AM EDT72.002.521.853.800.00-3977.54%
CNC210806P000725002021-07-19 11:07AM EDT72.502.553.404.000.00--1450.78%
CNC210806P000730002021-07-26 3:58PM EDT73.002.052.704.200.00-38755.47%
CNC210806P000740002021-07-30 2:19PM EDT74.005.154.205.100.00-1155.66%
CNC210806P000745002021-06-28 10:18AM EDT74.503.104.505.400.00-28280.00%