Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
60.026,17 +2.016,07 (+3,48%)
Tenet Healthcare Corporation (THC)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| THC240517C00030000 | 2023-10-27 1:16PM EDT | 30.00 | 25.40 | 36.70 | 41.50 | 0.00 | - | 1 | 0 | 0.00% |
| THC240517C00035000 | 2023-11-06 11:17AM EDT | 35.00 | 21.30 | 33.60 | 37.60 | 0.00 | - | 5 | 6 | 0.00% |
| THC240517C00040000 | 2023-11-09 4:08PM EDT | 40.00 | 15.70 | 30.60 | 35.40 | 0.00 | - | - | 2 | 0.00% |
| THC240517C00045000 | 2023-11-06 11:12AM EDT | 45.00 | 13.50 | 24.40 | 28.60 | 0.00 | - | 4 | 32 | 0.00% |
| THC240517C00050000 | 2023-11-02 10:16AM EDT | 50.00 | 10.10 | 21.80 | 25.70 | 0.00 | - | - | 5 | 0.00% |
| THC240517C00055000 | 2024-01-19 1:22PM EDT | 55.00 | 27.90 | 34.50 | 39.20 | 0.00 | - | 1 | 38 | 137.11% |
| THC240517C00057500 | 2023-11-27 10:52AM EDT | 57.50 | 14.60 | 20.60 | 23.00 | 0.00 | - | 6 | 9 | 0.00% |
| THC240517C00060000 | 2024-02-26 2:26PM EDT | 60.00 | 33.83 | 43.00 | 47.60 | 0.00 | - | 1 | 53 | 313.55% |
| THC240517C00062500 | 2024-01-12 12:48PM EDT | 62.50 | 21.65 | 25.30 | 28.40 | 0.00 | - | 1 | 23 | 0.00% |
| THC240517C00065000 | 2024-04-16 11:49AM EDT | 65.00 | 32.20 | 26.00 | 30.80 | 0.00 | - | 1 | 41 | 71.48% |
| THC240517C00067500 | 2024-03-04 12:14PM EDT | 67.50 | 27.90 | 33.70 | 38.50 | 0.00 | - | 6 | 20 | 240.43% |
| THC240517C00070000 | 2024-04-08 10:19AM EDT | 70.00 | 32.84 | 21.50 | 26.00 | 0.00 | - | 1 | 61 | 72.46% |
| THC240517C00072500 | 2024-01-05 3:40PM EDT | 72.50 | 10.40 | 19.10 | 20.20 | 0.00 | - | 10 | 36 | 0.00% |
| THC240517C00075000 | 2024-04-19 12:57PM EDT | 75.00 | 18.50 | 18.50 | 19.20 | +2.30 | +14.20% | 10 | 568 | 60.94% |
| THC240517C00080000 | 2024-04-18 10:27AM EDT | 80.00 | 12.90 | 12.60 | 14.80 | 0.00 | - | 3 | 265 | 63.43% |
| THC240517C00085000 | 2024-04-19 11:11AM EDT | 85.00 | 9.42 | 10.20 | 10.60 | +0.82 | +9.53% | 1 | 493 | 54.27% |
| THC240517C00087500 | 2024-03-13 2:49PM EDT | 87.50 | 16.00 | 14.20 | 14.80 | 0.00 | - | - | 2 | 115.02% |
| THC240517C00090000 | 2024-04-19 2:50PM EDT | 90.00 | 6.65 | 6.80 | 7.10 | +0.52 | +8.48% | 10 | 719 | 51.42% |
| THC240517C00092500 | 2024-04-19 12:54PM EDT | 92.50 | 5.33 | 5.40 | 5.70 | -0.07 | -1.30% | 7 | 17 | 50.71% |
| THC240517C00095000 | 2024-04-19 1:42PM EDT | 95.00 | 4.25 | 4.20 | 4.50 | +0.55 | +14.86% | 6 | 2,117 | 50.10% |
| THC240517C00097500 | 2024-04-19 11:37AM EDT | 97.50 | 3.08 | 3.20 | 3.40 | +0.18 | +6.21% | 3 | 276 | 50.15% |
| THC240517C00100000 | 2024-04-19 1:54PM EDT | 100.00 | 2.55 | 2.40 | 2.70 | +0.50 | +24.39% | 60 | 825 | 51.03% |
| THC240517C00105000 | 2024-04-18 2:48PM EDT | 105.00 | 1.30 | 1.25 | 1.35 | +0.15 | +13.04% | 1 | 1,471 | 48.34% |
| THC240517C00110000 | 2024-04-18 9:54AM EDT | 110.00 | 0.50 | 0.60 | 0.75 | 0.00 | - | 5 | 727 | 49.27% |
| THC240517C00115000 | 2024-04-16 3:46PM EDT | 115.00 | 0.85 | 0.25 | 0.40 | 0.00 | - | 7 | 726 | 49.95% |
| THC240517C00120000 | 2024-04-19 12:36PM EDT | 120.00 | 0.13 | 0.10 | 0.40 | -0.47 | -78.33% | 10 | 43 | 52.30% |
| THC240517C00125000 | 2024-04-08 9:31AM EDT | 125.00 | 0.55 | 0.00 | 0.45 | 0.00 | - | 1 | 18 | 57.81% |
| THC240517C00130000 | 2024-03-25 12:53PM EDT | 130.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 10 | 5 | 65.04% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| THC240517P00030000 | 2024-02-07 11:52AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 153.13% |
| THC240517P00035000 | 2023-11-14 11:37AM EDT | 35.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 116 | 2,268 | 191.60% |
| THC240517P00040000 | 2024-02-23 11:44AM EDT | 40.00 | 0.34 | 0.00 | 1.30 | 0.00 | - | 200 | 791 | 186.23% |
| THC240517P00045000 | 2024-04-16 2:46PM EDT | 45.00 | 0.05 | 0.15 | 0.20 | 0.00 | - | 6 | 68 | 128.91% |
| THC240517P00050000 | 2024-03-11 1:15PM EDT | 50.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 735 | 103.13% |
| THC240517P00055000 | 2024-01-31 4:03PM EDT | 55.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 4 | 152 | 50.00% |
| THC240517P00057500 | 2024-02-01 1:34PM EDT | 57.50 | 0.55 | 0.05 | 2.30 | 0.00 | - | 1 | 621 | 132.67% |
| THC240517P00060000 | 2024-02-12 11:36AM EDT | 60.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | 1 | 80 | 121.09% |
| THC240517P00062500 | 2024-03-11 3:48PM EDT | 62.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 44 | 57.81% |
| THC240517P00065000 | 2024-04-16 3:46PM EDT | 65.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 7 | 142 | 72.46% |
| THC240517P00067500 | 2024-04-04 3:28PM EDT | 67.50 | 0.17 | 0.05 | 0.50 | 0.00 | - | 2 | 38 | 68.56% |
| THC240517P00070000 | 2024-04-19 10:40AM EDT | 70.00 | 0.27 | 0.20 | 0.40 | -0.03 | -10.00% | 60 | 425 | 63.09% |
| THC240517P00072500 | 2024-04-17 12:34PM EDT | 72.50 | 0.20 | 0.30 | 0.50 | 0.00 | - | 4 | 129 | 60.35% |
| THC240517P00075000 | 2024-04-19 12:38PM EDT | 75.00 | 0.52 | 0.40 | 0.55 | -0.13 | -20.00% | 64 | 208 | 56.01% |
| THC240517P00080000 | 2024-04-19 12:38PM EDT | 80.00 | 1.08 | 0.90 | 1.10 | -0.32 | -22.86% | 4 | 188 | 53.42% |
| THC240517P00085000 | 2024-04-19 1:50PM EDT | 85.00 | 1.85 | 1.85 | 1.95 | -0.77 | -29.39% | 32 | 145 | 50.42% |
| THC240517P00087500 | 2024-04-19 3:26PM EDT | 87.50 | 2.63 | 2.50 | 2.65 | -0.87 | -24.86% | 18 | 553 | 50.02% |
| THC240517P00090000 | 2024-04-19 1:19PM EDT | 90.00 | 3.55 | 3.30 | 3.60 | -0.60 | -14.46% | 15 | 768 | 49.81% |
| THC240517P00092500 | 2024-04-19 2:50PM EDT | 92.50 | 4.70 | 4.40 | 5.90 | -0.80 | -14.55% | 1 | 147 | 53.54% |
| THC240517P00095000 | 2024-04-18 11:12AM EDT | 95.00 | 6.58 | 5.60 | 5.90 | 0.00 | - | 7 | 197 | 47.58% |
| THC240517P00097500 | 2024-04-18 1:27PM EDT | 97.50 | 9.00 | 7.10 | 7.50 | 0.00 | - | 498 | 271 | 48.04% |
| THC240517P00100000 | 2024-04-19 2:50PM EDT | 100.00 | 9.34 | 8.80 | 9.20 | -1.26 | -11.89% | 5 | 70 | 47.71% |
| THC240517P00105000 | 2024-04-18 2:09PM EDT | 105.00 | 15.00 | 11.70 | 14.40 | 0.00 | - | 6 | 71 | 63.72% |
| THC240517P00110000 | 2024-04-18 10:52AM EDT | 110.00 | 19.43 | 17.00 | 17.80 | 0.00 | - | 2 | 21 | 53.52% |
| THC240517P00115000 | 2024-04-01 11:30AM EDT | 115.00 | 12.50 | 20.10 | 23.70 | 0.00 | - | - | 2 | 77.12% |
| THC240517P00120000 | 2024-04-19 10:23AM EDT | 120.00 | 27.24 | 24.50 | 29.30 | +8.74 | +47.24% | 4 | 4 | 95.12% |
© 2024 Yahoo. Tutti i diritti riservati.