Mercados españoles cerrados

Centene Corporation (CNC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
58,54-0,22 (-0,37%)
Al cierre: 4:05PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara5 de marzo de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CNC210305C000350002021-02-17 10:23AM EST35.0024.5021.3526.000.00--10211.33%
CNC210305C000400002021-02-17 10:23AM EST40.0018.7016.3021.000.00--21157.03%
CNC210305C000450002021-02-23 12:19PM EST45.0014.3011.2516.000.00-13109.38%
CNC210305C000500002021-02-05 10:45AM EST50.0010.106.3511.000.00-2078.32%
CNC210305C000550002021-02-08 10:56AM EST55.004.711.586.200.00--251.66%
CNC210305C000560002021-02-19 2:22PM EST56.002.770.524.450.00-25102.88%
CNC210305C000565002021-02-25 1:03PM EST56.502.280.533.400.00-222275.98%
CNC210305C000570002021-02-22 11:09AM EST57.001.850.452.700.00-11561.87%
CNC210305C000575002021-02-26 1:25PM EST57.501.860.362.35-0.66-26.19%2560.06%
CNC210305C000580002021-02-26 3:11PM EST58.001.590.301.94-0.45-22.06%126155.57%
CNC210305C000585002021-02-26 3:48PM EST58.501.510.231.60-0.35-18.82%93252.78%
CNC210305C000590002021-02-26 3:57PM EST59.000.940.171.62-0.66-41.25%203961.23%
CNC210305C000595002021-02-26 3:59PM EST59.500.380.490.91-0.38-50.00%397944.24%
CNC210305C000600002021-02-26 3:32PM EST60.000.530.340.77-0.04-7.02%3819645.51%
CNC210305C000605002021-02-26 3:39PM EST60.500.340.060.56-0.43-55.84%327543.16%
CNC210305C000610002021-02-26 3:47PM EST61.000.320.150.33-0.08-20.00%315038.28%
CNC210305C000615002021-02-26 3:14PM EST61.500.200.000.24-0.10-33.33%611738.09%
CNC210305C000620002021-02-26 3:49PM EST62.000.170.000.21-0.15-46.87%7640.43%
CNC210305C000625002021-02-22 1:47PM EST62.500.160.061.910.00-511780.08%
CNC210305C000630002021-02-26 12:10PM EST63.000.110.001.00-0.19-63.33%13263.77%
CNC210305C000635002021-02-10 9:40AM EST63.501.240.004.200.00-1372132.03%
CNC210305C000640002021-02-26 10:56AM EST64.000.100.004.250.00-1020137.99%
CNC210305C000645002021-02-24 3:50PM EST64.500.070.001.960.00-288498.24%
CNC210305C000650002021-02-26 1:36PM EST65.000.230.000.10+0.18+360.00%95151.76%
CNC210305C000655002021-02-16 2:45PM EST65.500.200.004.150.00-1156150.68%
CNC210305C000660002021-02-18 2:49PM EST66.000.100.002.430.00-28121.09%
CNC210305C000665002021-02-05 3:32PM EST66.500.460.001.090.00-1193.16%
CNC210305C000670002021-02-05 9:33AM EST67.000.680.000.090.00-1154.69%
CNC210305C000690002021-02-03 3:30PM EST69.000.100.000.390.00-1284.57%
CNC210305C000700002021-02-11 3:44PM EST70.000.100.001.000.00-22114.06%
CNC210305C000750002021-01-29 10:10AM EST75.000.300.002.280.00-55182.03%
Ventaspara5 de marzo de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CNC210305P000300002021-02-17 10:22AM EST30.000.150.000.050.00--1210.94%
CNC210305P000350002021-02-17 10:23AM EST35.000.390.000.070.00--1173.44%
CNC210305P000500002021-02-23 12:15PM EST50.000.060.000.210.00-1274.22%
CNC210305P000525002021-02-23 1:02PM EST52.500.230.000.400.00-1264.45%
CNC210305P000535002021-02-22 1:09PM EST53.500.200.000.450.00-31057.81%
CNC210305P000540002021-02-24 12:51PM EST54.000.220.004.250.00-124138.92%
CNC210305P000550002021-02-25 2:22PM EST55.000.240.050.320.00-98050.10%
CNC210305P000560002021-02-26 1:06PM EST56.000.310.160.39+0.07+29.17%31,03143.65%
CNC210305P000565002021-02-24 3:59PM EST56.500.300.100.630.00-41748.39%
CNC210305P000570002021-02-26 3:59PM EST57.000.560.200.70-0.04-6.67%297245.02%
CNC210305P000575002021-02-25 3:07PM EST57.500.800.351.070.00-23851.71%
CNC210305P000580002021-02-26 2:22PM EST58.001.050.361.050.00-177843.70%
CNC210305P000585002021-02-26 2:49PM EST58.501.380.741.49+0.43+45.26%11450.44%
CNC210305P000590002021-02-26 2:30PM EST59.001.460.361.58+0.40+37.74%43544.53%
CNC210305P000595002021-02-24 3:30PM EST59.501.100.302.180.00-11154.88%
CNC210305P000600002021-02-26 2:10PM EST60.002.500.352.45+0.48+23.76%52453.32%
CNC210305P000605002021-02-19 11:40AM EST60.502.871.652.600.00-1346.29%
CNC210305P000610002021-01-26 10:17AM EST61.003.250.172.950.00-1345.36%
CNC210305P000615002021-02-10 3:54PM EST61.502.221.243.450.00--2050.10%
CNC210305P000620002021-01-28 10:34AM EST62.004.051.004.300.00--169.43%
CNC210305P000625002021-02-10 12:45PM EST62.502.971.505.350.00-1295.65%
CNC210305P000630002021-02-09 1:47PM EST63.003.942.005.600.00--4591.11%
CNC210305P000635002021-02-04 10:03AM EST63.504.402.506.650.00--1116.99%
CNC210305P000655002021-01-22 3:33PM EST65.505.415.709.250.00-1184.18%
CNC210305P000690002021-02-09 1:10PM EST69.009.388.0012.700.00--10187.70%