U.S. markets open in 7 hours 34 minutes

Centene Corporation (CNC)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
67.48+1.09 (+1.64%)
Al cierre: 04:00PM EDT
67.40 -0.08 (-0.12%)
Fuera de horario: 07:54PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor16 de enero de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CNC260116C000350002024-06-06 10:51AM EDT35.0038.630.000.000.00-2000.00%
CNC260116C000400002024-02-07 11:14AM EDT40.0039.5040.0045.000.00--0108.66%
CNC260116C000450002024-05-09 10:02AM EDT45.0037.0027.6031.900.00-5559.16%
CNC260116C000500002024-06-17 3:24PM EDT50.0024.400.000.000.00-100.00%
CNC260116C000550002023-12-07 2:06PM EDT55.0027.4027.9032.400.00-2279.71%
CNC260116C000600002024-06-20 9:57AM EDT60.0015.080.000.000.00-100.00%
CNC260116C000625002024-06-20 2:39PM EDT62.5014.900.000.000.00-100.00%
CNC260116C000650002024-05-30 9:30AM EDT65.0014.320.000.000.00-100.00%
CNC260116C000675002024-06-05 3:51PM EDT67.5013.700.000.000.00-200.01%
CNC260116C000700002024-06-20 10:55AM EDT70.0010.460.000.000.00-400.78%
CNC260116C000725002024-05-24 1:08PM EDT72.5015.450.000.000.00-101.56%
CNC260116C000750002024-06-18 1:59PM EDT75.008.200.000.000.00-201.56%
CNC260116C000775002024-05-15 11:05AM EDT77.5014.608.108.700.00-31936.47%
CNC260116C000800002024-05-31 1:43PM EDT80.008.640.000.000.00-1003.13%
CNC260116C000825002024-04-02 2:29PM EDT82.5010.009.5010.100.00-3344.76%
CNC260116C000850002024-05-13 3:09PM EDT85.0010.454.905.500.00-182232.66%
CNC260116C000875002024-05-01 10:06AM EDT87.507.484.108.300.00-707143.02%
CNC260116C000900002024-06-05 9:44AM EDT90.004.600.000.000.00-306.25%
CNC260116C000950002024-06-11 10:32AM EDT95.003.300.000.000.00-106.25%
CNC260116C001000002024-06-13 9:46AM EDT100.002.100.000.000.00-206.25%
CNC260116C001050002024-05-29 9:33AM EDT105.002.100.000.000.00-206.25%
CNC260116C001100002024-04-26 9:45AM EDT110.002.101.952.450.00-25834.80%
CNC260116C001150002024-04-11 10:18AM EDT115.001.802.002.650.00--237.63%
CNC260116C001200002024-05-29 9:31AM EDT120.001.150.000.000.00-1012.50%
Opciones de ventapor16 de enero de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CNC260116P000400002024-04-02 1:37PM EDT40.001.150.302.000.00-1240.23%
CNC260116P000475002024-01-02 11:36AM EDT47.501.591.501.900.00-1029.48%
CNC260116P000500002024-05-29 9:32AM EDT50.002.000.000.000.00-206.25%
CNC260116P000550002024-06-12 12:51PM EDT55.003.200.000.000.00-103.13%
CNC260116P000575002024-06-11 2:05PM EDT57.503.700.000.000.00-103.13%
CNC260116P000600002024-06-11 1:48PM EDT60.004.400.000.000.00-103.13%
CNC260116P000625002024-06-18 3:23PM EDT62.505.810.000.000.00-101.56%
CNC260116P000650002024-06-12 9:34AM EDT65.006.030.000.000.00-100.78%
CNC260116P000675002024-05-15 3:50PM EDT67.504.706.407.300.00-31621.66%
CNC260116P000700002024-05-29 3:39PM EDT70.007.500.000.000.00-1900.00%
CNC260116P000725002024-05-20 3:29PM EDT72.506.2310.3011.700.00-2012925.73%
CNC260116P000750002024-05-28 9:45AM EDT75.008.010.000.000.00-100.00%
CNC260116P000775002024-06-10 3:13PM EDT77.5011.670.000.000.00-1000.00%
CNC260116P000800002024-05-21 11:49AM EDT80.009.0012.8015.000.00-7625419.19%
CNC260116P000825002024-01-11 2:08PM EDT82.5011.0010.8011.500.00-1301320.00%
CNC260116P000900002023-12-12 1:44PM EDT90.0015.3614.3015.900.00--10.00%
CNC260116P000950002024-05-31 12:27PM EDT95.0024.270.000.000.00-500.00%
CNC260116P001000002024-04-26 10:18AM EDT100.0028.0023.0028.000.00-100.00%
CNC260116P001050002024-04-26 3:43PM EDT105.0030.9528.0033.000.00-110.00%