Italia markets open in 7 hours 56 minutes
Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
39.069,68 +282,30 (+0,73%) EUR/USD
1,0862 +0,0001 (+0,01%) Bitcoin EUR
64.136,45 +3.061,26 (+5,01%) CMC Crypto 200
1.488,42 +134,00 (+9,89%)
Tenet Healthcare Corporation (THC)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| THC240621C00030000 | 2023-11-09 3:34PM EDT | 30.00 | 24.50 | 40.50 | 44.80 | 0.00 | - | 1 | 3 | 0.00% |
| THC240621C00035000 | 2023-11-09 4:04PM EDT | 35.00 | 20.20 | 35.70 | 40.40 | 0.00 | - | 5 | 7 | 0.00% |
| THC240621C00040000 | 2023-11-13 10:40AM EDT | 40.00 | 18.00 | 31.30 | 33.40 | 0.00 | - | 1 | 12 | 0.00% |
| THC240621C00045000 | 2023-10-27 2:54PM EDT | 45.00 | 14.00 | 24.40 | 26.10 | 0.00 | - | 5 | 13 | 0.00% |
| THC240621C00050000 | 2024-02-05 3:59PM EDT | 50.00 | 41.50 | 46.50 | 50.30 | 0.00 | - | 1 | 22 | 0.00% |
| THC240621C00055000 | 2023-11-21 10:51AM EDT | 55.00 | 15.40 | 23.00 | 24.50 | 0.00 | - | 1 | 67 | 0.00% |
| THC240621C00057500 | 2023-12-19 3:42PM EDT | 57.50 | 21.69 | 25.30 | 25.80 | 0.00 | - | 32 | 53 | 0.00% |
| THC240621C00060000 | 2024-04-03 10:08AM EDT | 60.00 | 44.80 | 58.70 | 61.70 | 0.00 | - | 6 | 86 | 0.00% |
| THC240621C00062500 | 2024-01-09 11:20AM EDT | 62.50 | 20.70 | 26.80 | 29.40 | 0.00 | - | 1 | 15 | 0.00% |
| THC240621C00065000 | 2024-01-16 4:19PM EDT | 65.00 | 19.90 | 26.10 | 27.90 | 0.00 | - | 2 | 47 | 0.00% |
| THC240621C00067500 | 2024-04-30 10:53AM EDT | 67.50 | 42.50 | 61.50 | 65.90 | 0.00 | - | 1 | 2 | 108.69% |
| THC240621C00070000 | 2024-05-15 1:13PM EDT | 70.00 | 61.50 | 59.10 | 63.40 | 0.00 | - | 5 | 67 | 106.45% |
| THC240621C00072500 | 2024-04-18 2:48PM EDT | 72.50 | 20.30 | 54.30 | 58.60 | 0.00 | - | 2 | 141 | 90.63% |
| THC240621C00075000 | 2024-04-16 3:13PM EDT | 75.00 | 24.55 | 51.80 | 56.20 | 0.00 | - | 2 | 101 | 93.07% |
| THC240621C00077500 | 2024-04-26 10:07AM EDT | 77.50 | 18.00 | 51.60 | 55.90 | 0.00 | - | 3 | 113 | 91.02% |
| THC240621C00080000 | 2024-04-24 1:25PM EDT | 80.00 | 19.40 | 49.10 | 53.50 | 0.00 | - | 5 | 145 | 88.57% |
| THC240621C00082500 | 2024-04-29 11:57AM EDT | 82.50 | 18.00 | 46.70 | 51.00 | 0.00 | - | 100 | 229 | 85.84% |
| THC240621C00085000 | 2024-05-17 10:06AM EDT | 85.00 | 43.85 | 44.20 | 48.50 | 0.00 | - | 1 | 419 | 81.05% |
| THC240621C00087500 | 2024-04-25 1:35PM EDT | 87.50 | 12.00 | 41.70 | 46.00 | 0.00 | - | 1 | 48 | 76.37% |
| THC240621C00090000 | 2024-05-06 9:40AM EDT | 90.00 | 29.10 | 39.20 | 43.60 | 0.00 | - | 27 | 282 | 73.49% |
| THC240621C00092500 | 2024-05-16 11:43AM EDT | 92.50 | 37.90 | 36.80 | 41.10 | 0.00 | - | 4 | 29 | 70.46% |
| THC240621C00095000 | 2024-05-06 9:40AM EDT | 95.00 | 24.30 | 34.30 | 38.60 | 0.00 | - | 27 | 168 | 65.92% |
| THC240621C00097500 | 2024-05-20 12:45PM EDT | 97.50 | 32.50 | 31.80 | 36.20 | +0.60 | +1.88% | 1 | 205 | 62.79% |
| THC240621C00100000 | 2024-05-10 2:22PM EDT | 100.00 | 28.00 | 29.40 | 33.70 | 0.00 | - | 1 | 460 | 59.52% |
| THC240621C00105000 | 2024-05-16 10:24AM EDT | 105.00 | 27.70 | 24.50 | 28.80 | 0.00 | - | 3 | 586 | 52.71% |
| THC240621C00110000 | 2024-05-16 11:03AM EDT | 110.00 | 21.58 | 20.90 | 22.80 | 0.00 | - | 4 | 76 | 59.13% |
| THC240621C00115000 | 2024-05-16 11:43AM EDT | 115.00 | 16.40 | 15.40 | 18.20 | 0.00 | - | 4 | 492 | 52.59% |
| THC240621C00120000 | 2024-05-20 3:21PM EDT | 120.00 | 12.62 | 12.40 | 13.00 | +0.40 | +3.27% | 3 | 334 | 39.84% |
| THC240621C00125000 | 2024-05-20 10:44AM EDT | 125.00 | 7.80 | 7.60 | 8.90 | +1.08 | +16.07% | 21 | 598 | 35.23% |
| THC240621C00130000 | 2024-05-20 2:00PM EDT | 130.00 | 5.10 | 5.30 | 5.60 | +0.70 | +15.91% | 137 | 704 | 32.63% |
| THC240621C00135000 | 2024-05-20 3:43PM EDT | 135.00 | 3.00 | 3.00 | 3.30 | +0.63 | +26.58% | 54 | 398 | 31.76% |
| THC240621C00140000 | 2024-05-20 3:30PM EDT | 140.00 | 1.65 | 1.60 | 1.75 | +0.33 | +25.00% | 12 | 167 | 30.97% |
| THC240621C00145000 | 2024-05-20 3:58PM EDT | 145.00 | 0.80 | 0.80 | 0.90 | +0.15 | +23.08% | 4 | 24 | 31.07% |
| THC240621C00150000 | 2024-05-17 2:49PM EDT | 150.00 | 0.35 | 0.35 | 0.45 | 0.00 | - | 1 | 4 | 31.47% |
| THC240621C00155000 | 2024-05-17 1:21PM EDT | 155.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 3 | 4 | 32.76% |
| THC240621C00165000 | 2024-05-17 9:36AM EDT | 165.00 | 0.50 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 50.56% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| THC240621P00030000 | 2023-11-14 1:02PM EDT | 30.00 | 0.53 | 0.00 | 0.75 | 0.00 | - | 5 | 9 | 245.31% |
| THC240621P00035000 | 2023-10-17 11:32AM EDT | 35.00 | 1.55 | 1.00 | 1.15 | 0.00 | - | 1 | 12 | 267.09% |
| THC240621P00040000 | 2024-04-15 9:39AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 651 | 50.00% |
| THC240621P00045000 | 2024-02-09 10:31AM EDT | 45.00 | 0.24 | 0.00 | 2.25 | 0.00 | - | 2 | 313 | 221.29% |
| THC240621P00047500 | 2024-03-14 2:17PM EDT | 47.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 12 | 12 | 208.98% |
| THC240621P00050000 | 2023-12-08 11:50AM EDT | 50.00 | 1.70 | 1.00 | 1.15 | 0.00 | - | 10 | 242 | 199.41% |
| THC240621P00055000 | 2023-12-21 10:46AM EDT | 55.00 | 1.85 | 1.00 | 1.10 | 0.00 | - | 1 | 242 | 180.66% |
| THC240621P00057500 | 2024-01-18 10:46AM EDT | 57.50 | 1.30 | 0.25 | 0.80 | 0.00 | - | 1 | 2 | 150.59% |
| THC240621P00060000 | 2024-02-26 2:25PM EDT | 60.00 | 0.41 | 0.00 | 2.25 | 0.00 | - | 1 | 152 | 166.99% |
| THC240621P00062500 | 2024-03-05 12:15PM EDT | 62.50 | 0.60 | 0.00 | 0.50 | 0.00 | - | 120 | 67 | 120.90% |
| THC240621P00065000 | 2024-04-29 11:31AM EDT | 65.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 9 | 278 | 97.46% |
| THC240621P00067500 | 2024-03-13 11:30AM EDT | 67.50 | 0.37 | 0.05 | 0.75 | 0.00 | - | 6 | 17 | 118.26% |
| THC240621P00070000 | 2024-04-29 11:31AM EDT | 70.00 | 0.33 | 0.00 | 0.25 | 0.00 | - | 3 | 165 | 93.95% |
| THC240621P00072500 | 2024-04-18 9:44AM EDT | 72.50 | 0.86 | 0.00 | 0.75 | 0.00 | - | 5 | 88 | 105.66% |
| THC240621P00075000 | 2024-04-30 11:13AM EDT | 75.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | 3 | 681 | 69.53% |
| THC240621P00077500 | 2024-05-10 11:01AM EDT | 77.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 162 | 65.63% |
| THC240621P00080000 | 2024-04-30 9:30AM EDT | 80.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 5 | 281 | 67.19% |
| THC240621P00082500 | 2024-05-08 2:42PM EDT | 82.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 20 | 37 | 73.44% |
| THC240621P00085000 | 2024-05-07 9:30AM EDT | 85.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 20 | 301 | 75.00% |
| THC240621P00087500 | 2024-05-17 9:30AM EDT | 87.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 103 | 70.61% |
| THC240621P00090000 | 2024-05-01 11:12AM EDT | 90.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 1 | 236 | 63.87% |
| THC240621P00092500 | 2024-05-02 11:52AM EDT | 92.50 | 0.33 | 0.05 | 0.50 | 0.00 | - | 2 | 67 | 63.18% |
| THC240621P00095000 | 2024-05-08 10:48AM EDT | 95.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 12 | 151 | 58.98% |
| THC240621P00097500 | 2024-05-06 2:35PM EDT | 97.50 | 0.63 | 0.05 | 0.75 | 0.00 | - | 1 | 366 | 58.98% |
| THC240621P00100000 | 2024-05-20 11:56AM EDT | 100.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 7 | 593 | 48.15% |
| THC240621P00105000 | 2024-05-20 9:30AM EDT | 105.00 | 0.30 | 0.20 | 0.45 | -0.11 | -26.83% | 3 | 592 | 47.75% |
| THC240621P00110000 | 2024-05-16 11:17AM EDT | 110.00 | 0.41 | 0.30 | 0.50 | 0.00 | - | 1 | 440 | 40.53% |
| THC240621P00115000 | 2024-05-17 3:15PM EDT | 115.00 | 0.95 | 0.55 | 1.70 | 0.00 | - | 31 | 454 | 47.24% |
| THC240621P00120000 | 2024-05-20 2:30PM EDT | 120.00 | 1.18 | 1.05 | 1.25 | -0.52 | -30.59% | 37 | 517 | 32.58% |
| THC240621P00125000 | 2024-05-20 2:31PM EDT | 125.00 | 2.35 | 2.05 | 2.25 | -0.66 | -21.93% | 20 | 587 | 30.20% |
| THC240621P00130000 | 2024-05-20 1:05PM EDT | 130.00 | 4.30 | 3.70 | 4.00 | -1.00 | -18.87% | 5 | 195 | 28.53% |
| THC240621P00135000 | 2024-05-20 2:28PM EDT | 135.00 | 7.00 | 6.40 | 6.60 | +0.70 | +11.11% | 14 | 14 | 26.84% |
| THC240621P00155000 | 2024-05-07 12:12PM EDT | 155.00 | 28.90 | 22.00 | 26.20 | 0.00 | - | 2 | 0 | 57.63% |
© 2024 Yahoo. Tutti i diritti riservati.