Mercados españoles abiertos en 3 hrs 21 min

Centene Corporation (CNC)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
68,39-1,25 (-1,79%)
Al cierre: 4:04PM EDT

68,87 0,48 (0,70 %)
Después del cierre: 6:41PM EDT

En el dinero
Mostrar:ListaOpción mixta
Llamadaspara14 de mayo de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CNC210514C000570002021-05-03 3:20PM EDT57.005.509.2014.000.00-11229.30%
CNC210514C000580002021-05-03 3:22PM EDT58.004.608.1012.800.00-1010165.63%
CNC210514C000590002021-04-28 12:33PM EDT59.001.807.9011.300.00--6194.14%
CNC210514C000595002021-05-05 10:25AM EDT59.505.507.1011.000.00-22174.22%
CNC210514C000600002021-05-10 2:54PM EDT60.009.726.6010.500.00-2531165.63%
CNC210514C000605002021-05-11 11:34AM EDT60.508.506.209.900.00-111157.42%
CNC210514C000610002021-05-07 2:58PM EDT61.008.516.009.200.00-124159.38%
CNC210514C000615002021-05-07 2:21PM EDT61.508.506.308.300.00-323181.84%
CNC210514C000620002021-05-07 11:27AM EDT62.006.285.008.100.00-545132.42%
CNC210514C000625002021-05-07 11:44AM EDT62.505.274.407.800.00-1057133.01%
CNC210514C000630002021-05-07 12:34PM EDT63.006.504.406.100.00-2562185.94%
CNC210514C000635002021-05-12 11:23AM EDT63.505.914.506.300.00-255153.52%
CNC210514C000640002021-05-07 3:59PM EDT64.006.503.606.300.00-421148.24%
CNC210514C000645002021-05-10 10:47AM EDT64.503.652.255.600.00-42963.28%
CNC210514C000650002021-05-11 12:05PM EDT65.003.613.203.800.00-2381973.24%
CNC210514C000655002021-05-07 3:47PM EDT65.503.401.904.700.00-268100.78%
CNC210514C000660002021-05-12 11:35AM EDT66.003.481.802.800.00-306989.84%
CNC210514C000665002021-05-11 3:54PM EDT66.502.920.903.800.00-303683.11%
CNC210514C000670002021-05-13 2:09PM EDT67.002.090.853.30-0.14-6.28%3115389.06%
CNC210514C000675002021-05-11 11:39AM EDT67.502.201.003.10+0.21+10.55%3068110.35%
CNC210514C000680002021-05-11 3:55PM EDT68.001.800.650.80+0.90+100.00%32841.02%
CNC210514C000685002021-05-11 2:45PM EDT68.500.600.104.200.00-327154.30%
CNC210514C000690002021-05-13 3:46PM EDT69.000.420.150.30-0.03-6.67%11838.48%
CNC210514C000695002021-05-11 3:55PM EDT69.500.950.050.200.00-11841.60%
CNC210514C000700002021-05-13 3:46PM EDT70.000.090.000.15-0.63-87.50%931346.29%
CNC210514C000710002021-05-13 1:09PM EDT71.000.050.000.10-0.37-88.10%5106156.25%
CNC210514C000720002021-05-12 3:17PM EDT72.000.250.001.800.00-5660154.30%
CNC210514C000730002021-05-12 3:17PM EDT73.000.150.002.150.00-1313189.55%
CNC210514C000735002021-05-11 12:27PM EDT73.500.100.001.500.00-44170.51%
CNC210514C000750002021-05-07 3:43PM EDT75.000.100.002.150.00-3415227.93%
CNC210514C000800002021-04-07 3:56PM EDT80.000.250.002.150.00--2311.13%
CNC210514C000950002021-04-19 12:00AM EDT95.000.06-2.150.00--2624.02%
Ventaspara14 de mayo de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CNC210514P000550002021-04-19 12:00AM EDT55.000.410.000.100.00--40204.69%
CNC210514P000570002021-05-07 9:33AM EDT57.000.080.002.150.00-33364.06%
CNC210514P000580002021-05-05 2:44PM EDT58.000.050.002.150.00-24340.63%
CNC210514P000585002021-05-07 10:13AM EDT58.500.050.002.150.00-227328.71%
CNC210514P000590002021-05-04 12:37PM EDT59.000.100.002.150.00-1624316.99%
CNC210514P000595002021-05-07 10:13AM EDT59.500.050.002.150.00-23305.08%
CNC210514P000600002021-05-11 2:26PM EDT60.000.070.002.150.00-142293.36%
CNC210514P000605002021-05-04 3:52PM EDT60.500.150.002.150.00-417281.45%
CNC210514P000610002021-05-04 10:10AM EDT61.000.440.002.150.00-1255269.73%
CNC210514P000615002021-05-07 3:38PM EDT61.500.390.002.150.00-471257.81%
CNC210514P000620002021-05-07 2:38PM EDT62.000.050.002.150.00-3561245.90%
CNC210514P000625002021-05-10 9:51AM EDT62.500.050.002.000.00-1565226.56%
CNC210514P000630002021-05-13 10:23AM EDT63.000.070.001.50-0.05-41.67%1236190.04%
CNC210514P000635002021-05-06 1:41PM EDT63.500.500.002.200.00-1212211.91%
CNC210514P000640002021-05-10 9:57AM EDT64.000.080.000.700.00-430124.81%
CNC210514P000645002021-05-07 10:12AM EDT64.500.150.000.500.00-525102.73%
CNC210514P000650002021-05-11 11:24AM EDT65.000.100.000.050.00-156353.13%
CNC210514P000655002021-05-10 1:20PM EDT65.500.150.002.200.00-18161.52%
CNC210514P000660002021-05-13 10:33AM EDT66.000.050.000.95-0.13-72.22%41495.90%
CNC210514P000665002021-05-12 3:17PM EDT66.500.100.000.150.00-51952.73%
CNC210514P000670002021-05-12 1:25PM EDT67.000.100.050.20-0.11-52.38%14948.24%
CNC210514P000675002021-05-10 2:39PM EDT67.500.500.150.250.00-113141.70%
CNC210514P000680002021-05-10 12:24PM EDT68.000.400.250.40-0.45-52.94%6640.33%
CNC210514P000685002021-05-13 12:31PM EDT68.500.400.450.65+0.10+33.33%65541.50%
CNC210514P000690002021-05-13 11:26AM EDT69.000.370.804.10-0.18-32.73%2460148.63%
CNC210514P000695002021-05-12 3:14PM EDT69.500.701.151.900.00-243559.57%
CNC210514P000700002021-05-12 2:57PM EDT70.000.851.052.90+0.05+6.25%27666.70%
CNC210514P000710002021-05-10 12:42PM EDT71.001.050.704.000.00-22170.51%
CNC210514P000720002021-05-10 10:00AM EDT72.002.351.754.700.00--7169.92%
CNC210514P000750002021-05-11 3:20PM EDT75.007.004.808.000.00-11255.47%