Mercados españoles cerrados

Centene Corporation (CNC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
72,26-0,46 (-0,63%)
Al cierre: 04:01PM EDT
72,94 +0,68 (+0,94%)
Después del cierre: 05:37PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CNC240419C000660002024-04-12 11:01AM EDT66.005.504.308.000.00-22143.55%
CNC240419C000670002024-04-12 12:09PM EDT67.006.353.406.50+2.01+46.31%39110.35%
CNC240419C000675002024-04-05 9:30AM EDT67.505.953.006.80+1.20+25.26%310136.33%
CNC240419C000680002024-04-12 10:38AM EDT68.003.702.406.000.00-12118.26%
CNC240419C000700002024-04-15 11:44AM EDT70.003.932.402.750.00-223644.63%
CNC240419C000710002024-04-12 1:35PM EDT71.001.301.551.850.00-13123237.01%
CNC240419C000720002024-04-16 3:58PM EDT72.001.051.001.15-1.32-55.70%28015133.69%
CNC240419C000725002024-04-16 3:49PM EDT72.500.850.750.90-0.41-32.54%5545533.59%
CNC240419C000730002024-04-16 3:54PM EDT73.000.650.550.65-0.62-48.82%19989332.18%
CNC240419C000740002024-04-16 1:49PM EDT74.000.350.250.35-0.32-47.76%31353832.23%
CNC240419C000750002024-04-16 3:59PM EDT75.000.150.100.20-0.22-59.46%1372,62833.99%
CNC240419C000760002024-04-16 2:46PM EDT76.000.050.050.10-0.15-75.00%7931434.57%
CNC240419C000770002024-04-16 3:30PM EDT77.000.050.000.15-0.08-61.54%370145.51%
CNC240419C000775002024-04-16 11:07AM EDT77.500.050.000.45-0.05-50.00%155954.39%
CNC240419C000780002024-04-15 3:26PM EDT78.000.070.000.050.00-2412241.41%
CNC240419C000790002024-04-11 12:55PM EDT79.000.120.000.050.00-31,79846.88%
CNC240419C000800002024-04-16 11:56AM EDT80.000.020.000.050.00-13,59551.95%
CNC240419C000810002024-04-12 2:25PM EDT81.000.080.000.200.00-331064.84%
CNC240419C000820002024-04-04 10:42AM EDT82.000.140.001.200.00-256109.47%
CNC240419C000825002024-04-10 12:14PM EDT82.500.180.000.450.00-168986.72%
CNC240419C000830002024-04-15 10:47AM EDT83.000.090.001.100.00-932113.38%
CNC240419C000840002024-03-28 12:55PM EDT84.000.500.001.350.00-720127.54%
CNC240419C000850002024-04-10 10:38AM EDT85.000.050.001.350.00-1444134.18%
CNC240419C000860002024-03-28 12:17PM EDT86.000.260.001.350.00-22140.72%
CNC240419C000875002024-03-18 1:34PM EDT87.500.240.002.150.00-28173.14%
CNC240419C000880002024-04-08 1:56PM EDT88.000.050.002.150.00--19176.37%
CNC240419C000900002024-03-18 12:51PM EDT90.000.070.000.100.00-1898.44%
Opciones de ventapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CNC240419P000500002024-03-14 12:56PM EDT50.000.050.000.750.00-34227.34%
CNC240419P000620002024-04-10 10:37AM EDT62.000.050.001.300.00--2133.79%
CNC240419P000630002024-04-10 10:37AM EDT63.000.050.000.300.00--183.79%
CNC240419P000640002024-04-15 3:23PM EDT64.000.010.001.300.00-46113.77%
CNC240419P000650002024-04-16 10:57AM EDT65.000.030.000.05+0.01+50.00%43654.69%
CNC240419P000660002024-04-15 9:30AM EDT66.000.050.001.300.00-2614493.65%
CNC240419P000670002024-04-11 10:17AM EDT67.000.250.001.300.00-426783.40%
CNC240419P000675002024-04-15 12:55PM EDT67.500.050.000.600.00-11379759.38%
CNC240419P000680002024-04-15 3:23PM EDT68.000.150.000.550.00-653453.32%
CNC240419P000690002024-04-16 3:42PM EDT69.000.100.050.15-0.05-33.33%111936.52%
CNC240419P000700002024-04-16 3:32PM EDT70.000.170.150.25-0.03-15.00%1465333.59%
CNC240419P000710002024-04-16 3:21PM EDT71.000.400.350.45+0.02+5.26%23015531.74%
CNC240419P000720002024-04-16 3:42PM EDT72.000.700.700.80+0.10+16.67%1551,07830.66%
CNC240419P000725002024-04-16 2:46PM EDT72.501.150.901.05+0.18+18.56%13789930.62%
CNC240419P000730002024-04-16 1:48PM EDT73.001.301.201.35+0.25+23.81%1336830.76%
CNC240419P000740002024-04-16 11:53AM EDT74.002.080.952.10+0.73+54.07%25732.72%
CNC240419P000750002024-04-16 12:28PM EDT75.002.851.753.40+0.60+26.67%362954.88%
CNC240419P000760002024-04-12 10:20AM EDT76.004.902.005.600.00-143110.16%
CNC240419P000770002024-04-15 12:37PM EDT77.003.604.206.300.00-536466.50%
CNC240419P000775002024-04-11 11:17AM EDT77.506.103.806.700.00-1580111.04%
CNC240419P000780002024-04-01 10:32AM EDT78.001.653.807.200.00-2538115.82%
CNC240419P000790002024-04-15 3:16PM EDT79.005.984.808.300.00-25129.15%
CNC240419P000800002024-04-15 2:32PM EDT80.006.856.309.200.00-5205134.08%
CNC240419P000825002024-03-01 4:08PM EDT82.505.803.306.700.00-171180.00%
CNC240419P000830002024-03-25 10:13AM EDT83.006.508.7012.700.00-10180.08%
CNC240419P000850002024-03-08 1:14PM EDT85.006.809.8014.500.00-11187.60%