Mercados españoles abiertos en 5 hrs 30 min

Centene Corporation (CNC)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
78,95+1,34 (+1,73%)
Al cierre: 04:02PM EST
78,95 0,00 (0,00%)
Después del cierre: 07:33PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara21 de enero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CNC220121C000250002022-01-20 2:06PM EST25.0055.0053.4055.90+5.00+10.00%271,370.31%
CNC220121C000300002021-11-10 6:51AM EST30.0034.5046.1050.800.00-802211,487.89%
CNC220121C000325002021-11-10 6:51AM EST32.5032.2043.6048.300.00-161,379.69%
CNC220121C000350002021-11-10 6:51AM EST35.0039.3941.0045.700.00-4291,260.16%
CNC220121C000375002021-11-10 6:51AM EST37.5037.4038.5043.200.00-641,169.14%
CNC220121C000400002021-11-10 6:51AM EST40.0025.0036.0040.700.00-3511,084.38%
CNC220121C000425002021-11-10 6:51AM EST42.5020.5833.5038.200.00-4271,005.08%
CNC220121C000450002022-01-06 9:36AM EST45.0031.9533.7035.400.00-111703.91%
CNC220121C000475002021-11-10 6:51AM EST47.5026.7228.5033.100.00-312843.56%
CNC220121C000500002022-01-20 1:38PM EST50.0029.8027.8029.40+0.80+2.76%4560555.47%
CNC220121C000525002022-01-18 10:59AM EST52.5026.6524.8027.700.00-245654.69%
CNC220121C000550002022-01-05 11:50AM EST55.0025.6023.3025.300.00-122433.20%
CNC220121C000575002022-01-19 3:05PM EST57.5020.5020.4021.800.00-364388.67%
CNC220121C000600002022-01-20 12:05PM EST60.0019.8218.9019.30-0.33-1.64%25171291.41%
CNC220121C000625002022-01-11 10:14AM EST62.5017.2016.3017.20+1.20+7.50%2235293.36%
CNC220121C000650002022-01-19 3:21PM EST65.0013.0113.8014.400.00-37493218.75%
CNC220121C000675002022-01-12 9:44AM EST67.5012.6011.3011.800.00-15257169.53%
CNC220121C000700002022-01-20 3:57PM EST70.009.038.909.20+0.53+6.24%91,843136.33%
CNC220121C000725002022-01-19 11:41AM EST72.505.806.206.800.00-14,47589.84%
CNC220121C000750002022-01-20 2:55PM EST75.005.103.904.20+2.27+80.21%1016,17569.53%
CNC220121C000760002022-01-14 11:51AM EST76.003.902.703.200.00-2237573.24%
CNC220121C000770002022-01-13 11:01AM EST77.003.171.752.250.00-43860.35%
CNC220121C000775002022-01-20 1:42PM EST77.502.471.401.80+1.62+190.59%161,07654.69%
CNC220121C000780002022-01-19 3:53PM EST78.000.601.051.400.00-3918751.37%
CNC220121C000785002022-01-19 3:23PM EST78.500.600.651.050.00-24149.02%
CNC220121C000790002022-01-20 2:41PM EST79.000.950.500.80-0.54-36.24%413150.00%
CNC220121C000800002022-01-20 3:38PM EST80.000.300.200.35+0.15+100.00%1873,50945.90%
CNC220121C000810002022-01-20 3:59PM EST81.000.100.050.15-0.05-33.33%4026146.88%
CNC220121C000820002022-01-20 11:36AM EST82.000.100.050.100.00-226950.78%
CNC220121C000825002022-01-20 2:51PM EST82.500.070.000.10-0.07-50.00%385752.34%
CNC220121C000830002022-01-14 3:43PM EST83.000.350.000.150.00-121562.89%
CNC220121C000840002022-01-20 9:43AM EST84.000.050.000.10-0.03-37.50%249968.75%
CNC220121C000850002022-01-20 3:57PM EST85.000.030.000.05-0.07-70.00%136,68570.31%
CNC220121C000860002022-01-18 9:33AM EST86.000.100.000.100.00-2122389.06%
CNC220121C000870002022-01-12 3:10PM EST87.000.150.000.100.00-110698.44%
CNC220121C000880002022-01-19 12:00PM EST88.000.050.000.050.00-131096.88%
CNC220121C000890002022-01-05 1:42PM EST89.000.180.000.050.00-311106.25%
CNC220121C000900002022-01-20 2:53PM EST90.000.030.000.05-0.02-40.00%32,789114.06%
CNC220121C000910002021-12-21 11:39AM EST91.000.650.000.100.00--443135.16%
CNC220121C000920002021-12-21 3:43PM EST92.000.550.000.150.00--5153.52%
CNC220121C000940002021-12-21 11:27AM EST94.000.330.000.100.00--10160.94%
CNC220121C000950002022-01-11 2:07PM EST95.000.010.000.100.00-1335168.75%
CNC220121C001000002022-01-07 3:46PM EST100.000.050.000.050.00-1223189.06%
CNC220121C001050002021-11-15 9:32AM EST105.000.300.000.000.00-110150.00%
CNC220121C001100002021-11-12 1:39PM EST110.000.250.000.300.00-1295323.83%
CNC220121C001150002021-12-22 12:13PM EST115.000.050.000.100.00-111307.81%
Ventaspara21 de enero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CNC220121P000250002021-12-16 12:46PM EST25.000.150.000.850.00-20781,240.63%
CNC220121P000275002021-11-10 6:51AM EST27.500.500.001.950.00-2421,362.11%
CNC220121P000300002021-11-10 6:51AM EST30.000.250.002.250.00-2351,304.30%
CNC220121P000325002021-11-10 6:51AM EST32.500.800.002.250.00-2741,208.20%
CNC220121P000350002022-01-04 9:32AM EST35.000.090.000.200.00-459712.50%
CNC220121P000375002021-11-10 6:51AM EST37.500.100.000.200.00-1988656.25%
CNC220121P000400002021-11-10 6:51AM EST40.000.160.100.750.00-1138771.09%
CNC220121P000425002021-11-12 9:30AM EST42.500.150.000.750.00-1140693.75%
CNC220121P000450002021-12-06 9:31AM EST45.000.300.000.000.00-1441250.00%
CNC220121P000475002021-11-19 1:46PM EST47.500.200.002.950.00-21,887815.82%
CNC220121P000500002021-12-17 2:46PM EST50.000.120.000.750.00-12,436534.38%
CNC220121P000525002022-01-10 11:19AM EST52.500.150.000.100.00-451,384346.88%
CNC220121P000550002022-01-05 12:47PM EST55.000.100.000.100.00-51,969310.94%
CNC220121P000575002022-01-04 9:32AM EST57.500.110.000.100.00-102,651278.13%
CNC220121P000600002022-01-19 11:17AM EST60.000.010.000.050.00-53,811221.88%
CNC220121P000625002022-01-14 9:32AM EST62.500.050.000.050.00-92,103193.75%
CNC220121P000650002022-01-19 11:17AM EST65.000.050.000.050.00-51,393164.06%
CNC220121P000675002022-01-10 10:24AM EST67.500.250.000.050.00-11,741135.94%
CNC220121P000700002022-01-19 3:06PM EST70.000.150.000.100.00-32,765120.31%
CNC220121P000710002022-01-10 2:10PM EST71.000.550.000.100.00-12107.81%
CNC220121P000725002022-01-18 11:11AM EST72.500.180.000.200.00-232,158103.13%
CNC220121P000730002022-01-11 2:51PM EST73.000.200.000.150.00-20248691.02%
CNC220121P000740002022-01-19 3:50PM EST74.000.050.000.150.00-19178.13%
CNC220121P000750002022-01-20 10:21AM EST75.000.060.000.10-0.04-40.00%12,90459.38%
CNC220121P000760002022-01-18 10:03AM EST76.000.240.000.100.00-132555.47%
CNC220121P000770002022-01-19 2:29PM EST77.000.500.050.150.00-16546.48%
CNC220121P000775002022-01-20 10:58AM EST77.500.160.100.20-0.54-77.14%932442.77%
CNC220121P000780002022-01-19 3:51PM EST78.001.000.150.300.00-51040.92%
CNC220121P000785002022-01-18 2:05PM EST78.500.800.300.550.00-379145.90%
CNC220121P000790002022-01-20 9:57AM EST79.000.650.500.75-1.08-62.43%62443.95%
CNC220121P000800002022-01-20 3:48PM EST80.001.001.101.55-1.11-52.61%2619956.25%
CNC220121P000810002022-01-12 12:11PM EST81.002.031.952.400.00-25164.65%
CNC220121P000820002022-01-03 2:51PM EST82.001.952.703.200.00--161.33%
CNC220121P000825002022-01-07 9:55AM EST82.505.303.003.800.00-19379.49%
CNC220121P000830002022-01-19 2:22PM EST83.005.203.804.800.00-125386.52%
CNC220121P000840002022-01-03 3:09PM EST84.002.754.905.400.00-2022879.30%
CNC220121P000850002022-01-20 11:08AM EST85.005.505.706.40-0.10-1.79%1222125.39%
CNC220121P000870002021-12-31 2:27PM EST87.004.747.308.400.00-11151.56%
CNC220121P000900002021-12-14 10:17AM EST90.009.909.0011.000.00-2190.00%
CNC220121P000950002022-01-04 1:11PM EST95.0013.5015.5016.700.00-18168.75%
CNC220121P001000002021-11-10 6:51AM EST100.0031.9920.6022.300.00-10299.61%
CNC220121P001050002021-11-10 6:51AM EST105.0030.5024.7028.700.00-11385.16%
CNC220121P001100002021-12-21 9:50AM EST110.0027.8530.1032.400.00-10339.84%