Italia markets open in 6 hours 16 minutes
Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
39.311,18 +241,50 (+0,62%) EUR/USD
1,0862 +0,0001 (+0,01%) Bitcoin EUR
65.632,49 +4.521,02 (+7,40%) CMC Crypto 200
1.522,54 +168,12 (+12,42%)
Tenet Healthcare Corporation (THC)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| THC240816C00050000 | 2024-01-29 12:22PM EDT | 50.00 | 35.27 | 38.50 | 43.00 | 0.00 | - | 5 | 5 | 0.00% |
| THC240816C00060000 | 2024-03-27 2:18PM EDT | 60.00 | 46.12 | 35.30 | 40.00 | 0.00 | - | 1 | 22 | 0.00% |
| THC240816C00067500 | 2024-01-03 11:15AM EDT | 67.50 | 14.70 | 25.70 | 26.60 | 0.00 | - | 1 | 8 | 0.00% |
| THC240816C00070000 | 2024-03-15 10:41AM EDT | 70.00 | 34.00 | 31.90 | 34.40 | 0.00 | - | 20 | 21 | 0.00% |
| THC240816C00072500 | 2024-04-18 9:43AM EDT | 72.50 | 22.25 | 55.00 | 59.40 | 0.00 | - | 1 | 1 | 77.34% |
| THC240816C00075000 | 2024-02-26 4:25PM EDT | 75.00 | 21.87 | 30.70 | 34.30 | 0.00 | - | 5 | 6 | 0.00% |
| THC240816C00077500 | 2024-04-19 2:54PM EDT | 77.50 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 0.00% |
| THC240816C00080000 | 2024-04-30 1:41PM EDT | 80.00 | 32.50 | 50.00 | 54.30 | 0.00 | - | 1 | 12 | 70.07% |
| THC240816C00082500 | 2024-03-12 3:57PM EDT | 82.50 | 22.50 | 22.90 | 25.20 | 0.00 | - | 1 | 4 | 0.00% |
| THC240816C00085000 | 2024-04-24 12:49PM EDT | 85.00 | 16.90 | 45.10 | 49.50 | 0.00 | - | 1 | 8 | 64.82% |
| THC240816C00087500 | 2024-04-24 1:10PM EDT | 87.50 | 15.30 | 42.70 | 47.10 | 0.00 | - | - | 7 | 62.48% |
| THC240816C00090000 | 2024-05-03 10:55AM EDT | 90.00 | 32.04 | 40.30 | 44.70 | 0.00 | - | 1 | 16 | 60.08% |
| THC240816C00092500 | 2024-04-24 1:47PM EDT | 92.50 | 12.30 | 38.00 | 42.30 | 0.00 | - | - | 26 | 58.15% |
| THC240816C00095000 | 2024-04-30 12:47PM EDT | 95.00 | 18.90 | 35.60 | 40.00 | 0.00 | - | 1 | 24 | 56.10% |
| THC240816C00097500 | 2024-05-08 10:22AM EDT | 97.50 | 28.70 | 34.50 | 37.40 | 0.00 | - | 7 | 69 | 58.01% |
| THC240816C00100000 | 2024-05-15 3:52PM EDT | 100.00 | 35.25 | 31.50 | 34.10 | 0.00 | - | 2 | 135 | 59.09% |
| THC240816C00105000 | 2024-05-10 3:00PM EDT | 105.00 | 25.40 | 26.80 | 29.10 | 0.00 | - | 50 | 835 | 51.69% |
| THC240816C00110000 | 2024-05-08 11:54AM EDT | 110.00 | 17.60 | 23.60 | 26.30 | 0.00 | - | 1 | 88 | 56.54% |
| THC240816C00115000 | 2024-05-17 2:50PM EDT | 115.00 | 18.37 | 18.90 | 21.80 | 0.00 | - | 57 | 746 | 50.82% |
| THC240816C00120000 | 2024-05-17 3:44PM EDT | 120.00 | 14.80 | 16.40 | 18.50 | 0.00 | - | 5 | 767 | 49.98% |
| THC240816C00125000 | 2024-05-16 10:33AM EDT | 125.00 | 13.10 | 13.10 | 13.50 | 0.00 | - | 1 | 671 | 40.94% |
| THC240816C00130000 | 2024-05-17 9:43AM EDT | 130.00 | 8.86 | 10.20 | 10.50 | 0.00 | - | 1 | 515 | 39.23% |
| THC240816C00135000 | 2024-05-15 11:51AM EDT | 135.00 | 8.60 | 7.80 | 8.10 | 0.00 | - | 2 | 54 | 38.40% |
| THC240816C00140000 | 2024-05-20 10:58AM EDT | 140.00 | 5.10 | 5.80 | 6.10 | -1.76 | -25.66% | 1 | 72 | 37.65% |
| THC240816C00145000 | 2024-05-15 3:37PM EDT | 145.00 | 5.10 | 4.30 | 4.60 | 0.00 | - | 26 | 56 | 37.48% |
| THC240816C00150000 | 2024-05-15 3:19PM EDT | 150.00 | 3.70 | 3.10 | 3.40 | 0.00 | - | 30 | 236 | 37.24% |
| THC240816C00155000 | 2024-05-15 3:39PM EDT | 155.00 | 2.75 | 2.20 | 2.50 | 0.00 | - | 3 | 4 | 37.20% |
| THC240816C00160000 | 2024-05-08 1:17PM EDT | 160.00 | 0.80 | 1.50 | 1.80 | 0.00 | - | - | 1 | 37.06% |
| THC240816C00165000 | 2024-05-10 9:30AM EDT | 165.00 | 1.05 | 1.05 | 1.25 | 0.00 | - | - | 1 | 36.71% |
| THC240816C00170000 | 2024-05-15 10:29AM EDT | 170.00 | 0.91 | 0.70 | 0.90 | 0.00 | - | 1 | 0 | 36.85% |
| THC240816C00180000 | 2024-05-15 3:32PM EDT | 180.00 | 0.46 | 0.20 | 0.50 | 0.00 | - | - | 1 | 37.77% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| THC240816P00047500 | 2023-12-26 11:49AM EDT | 47.50 | 1.29 | 0.40 | 1.15 | 0.00 | - | - | 1 | 119.82% |
| THC240816P00050000 | 2024-01-23 10:37AM EDT | 50.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| THC240816P00055000 | 2024-04-01 10:06AM EDT | 55.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 1,485 | 91.26% |
| THC240816P00060000 | 2024-03-05 10:30AM EDT | 60.00 | 0.97 | 0.10 | 0.55 | 0.00 | - | 4 | 8 | 80.96% |
| THC240816P00065000 | 2024-04-29 9:30AM EDT | 65.00 | 0.70 | 0.00 | 2.05 | 0.00 | - | 150 | 488 | 91.21% |
| THC240816P00067500 | 2024-02-15 12:17PM EDT | 67.50 | 2.07 | 0.95 | 2.45 | 0.00 | - | 10 | 11 | 97.88% |
| THC240816P00070000 | 2024-03-12 11:08AM EDT | 70.00 | 1.45 | 0.85 | 1.00 | 0.00 | - | 158 | 533 | 81.01% |
| THC240816P00075000 | 2024-05-01 11:32AM EDT | 75.00 | 0.40 | 0.05 | 1.10 | 0.00 | - | 2 | 102 | 66.50% |
| THC240816P00077500 | 2024-04-30 12:40PM EDT | 77.50 | 0.60 | 0.05 | 0.50 | 0.00 | - | 10 | 89 | 55.27% |
| THC240816P00080000 | 2024-04-23 10:07AM EDT | 80.00 | 2.10 | 0.05 | 0.50 | 0.00 | - | 2 | 147 | 52.34% |
| THC240816P00082500 | 2024-05-06 11:43AM EDT | 82.50 | 0.43 | 0.10 | 0.60 | 0.00 | - | 2 | 58 | 51.56% |
| THC240816P00085000 | 2024-05-10 9:33AM EDT | 85.00 | 0.40 | 0.15 | 0.65 | 0.00 | - | 20 | 88 | 54.88% |
| THC240816P00087500 | 2024-05-07 3:05PM EDT | 87.50 | 0.57 | 0.30 | 0.70 | 0.00 | - | 2 | 38 | 52.61% |
| THC240816P00090000 | 2024-05-07 3:05PM EDT | 90.00 | 0.74 | 0.30 | 0.55 | 0.00 | - | 2 | 61 | 47.07% |
| THC240816P00092500 | 2024-05-06 3:59PM EDT | 92.50 | 1.05 | 0.25 | 0.70 | 0.00 | - | 2 | 18 | 46.56% |
| THC240816P00095000 | 2024-05-13 9:30AM EDT | 95.00 | 0.85 | 0.55 | 0.75 | 0.00 | - | 1 | 44 | 44.34% |
| THC240816P00097500 | 2024-05-10 3:21PM EDT | 97.50 | 1.00 | 0.70 | 0.90 | 0.00 | - | 4 | 24 | 43.29% |
| THC240816P00100000 | 2024-05-13 9:30AM EDT | 100.00 | 1.25 | 0.85 | 1.10 | 0.00 | - | 1 | 577 | 42.51% |
| THC240816P00105000 | 2024-05-07 3:51PM EDT | 105.00 | 2.20 | 1.30 | 1.55 | 0.00 | - | 56 | 62 | 40.42% |
| THC240816P00110000 | 2024-05-17 12:47PM EDT | 110.00 | 2.60 | 0.40 | 2.20 | 0.00 | - | 1 | 207 | 38.64% |
| THC240816P00115000 | 2024-05-15 2:19PM EDT | 115.00 | 2.85 | 2.75 | 3.10 | 0.00 | - | 2 | 90 | 37.02% |
| THC240816P00120000 | 2024-05-16 3:15PM EDT | 120.00 | 4.80 | 4.00 | 4.30 | 0.00 | - | 1 | 234 | 35.49% |
| THC240816P00125000 | 2024-05-20 10:01AM EDT | 125.00 | 6.50 | 5.60 | 5.90 | -0.46 | -6.61% | 1 | 57 | 34.16% |
| THC240816P00130000 | 2024-05-20 2:55PM EDT | 130.00 | 8.00 | 7.60 | 7.90 | +0.70 | +9.59% | 10 | 56 | 32.79% |
| THC240816P00135000 | 2024-05-15 3:53PM EDT | 135.00 | 9.50 | 10.20 | 10.50 | 0.00 | - | 9 | 13 | 32.00% |
| THC240816P00140000 | 2024-05-15 3:34PM EDT | 140.00 | 12.60 | 11.30 | 13.60 | 0.00 | - | - | 4 | 31.36% |
| THC240816P00145000 | 2024-05-17 1:22PM EDT | 145.00 | 18.90 | 16.40 | 17.10 | 0.00 | - | 1 | 2 | 30.58% |
© 2024 Yahoo. Tutti i diritti riservati.