Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0670 -0,0002 (-0,02%) Petróleo Brent
87,88 +0,02 (+0,02%) Oro
2.303,10 +0,20 (+0,01%) Bitcoin EUR
56.652,06 -3.491,82 (-5,81%)
Tenet Healthcare Corporation (THC)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 0.00% |
| 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 | 0.00% |
| THC240517C00062500 | 2024-04-23 12:34PM EDT | 62.50 | 35.82 | 47.50 | 52.00 | 0.00 | - | 6 | 20 | 218.75% |
| THC240517C00065000 | 2024-04-16 11:49AM EDT | 65.00 | 32.20 | 45.00 | 49.50 | 0.00 | - | 1 | 41 | 206.93% |
| THC240517C00067500 | 2024-03-04 12:14PM EDT | 67.50 | 27.90 | 33.70 | 38.50 | 0.00 | - | 6 | 20 | 0.00% |
| THC240517C00070000 | 2024-04-08 10:19AM EDT | 70.00 | 39.05 | 40.00 | 44.50 | +6.21 | +18.91% | 27 | 61 | 184.52% |
| 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 | 35.00 | 39.50 | 0.00 | - | 10 | 568 | 163.48% |
| THC240517C00080000 | 2024-04-18 10:27AM EDT | 80.00 | 29.00 | 30.00 | 34.50 | +16.10 | +124.81% | 27 | 265 | 143.55% |
| THC240517C00085000 | 2024-04-25 11:13AM EDT | 85.00 | 13.20 | 25.00 | 29.80 | 0.00 | - | 2 | 493 | 62.11% |
| THC240517C00087500 | 2024-04-24 1:07PM EDT | 87.50 | 11.80 | 22.50 | 27.10 | 0.00 | - | 1 | 3 | 117.14% |
| THC240517C00090000 | 2024-04-26 10:10AM EDT | 90.00 | 7.20 | 20.40 | 24.70 | 0.00 | - | 1 | 734 | 59.57% |
| THC240517C00092500 | 2024-04-30 9:49AM EDT | 92.50 | 15.00 | 18.40 | 22.50 | +6.70 | +80.72% | 22 | 110 | 66.36% |
| THC240517C00095000 | 2024-04-30 3:01PM EDT | 95.00 | 16.52 | 15.60 | 19.90 | +9.83 | +146.94% | 1,054 | 2,959 | 54.00% |
| THC240517C00097500 | 2024-04-30 12:12PM EDT | 97.50 | 12.70 | 14.50 | 17.50 | +7.86 | +162.40% | 10 | 334 | 63.23% |
| THC240517C00100000 | 2024-04-30 3:31PM EDT | 100.00 | 12.00 | 12.30 | 13.50 | +8.45 | +238.03% | 268 | 2,496 | 55.40% |
| THC240517C00105000 | 2024-04-30 3:48PM EDT | 105.00 | 7.80 | 8.10 | 8.70 | +5.69 | +269.67% | 971 | 3,328 | 42.14% |
| THC240517C00110000 | 2024-04-30 3:27PM EDT | 110.00 | 3.70 | 4.60 | 5.00 | +3.22 | +670.83% | 1,750 | 1,154 | 38.04% |
| THC240517C00115000 | 2024-04-30 3:50PM EDT | 115.00 | 2.05 | 2.20 | 2.40 | +1.70 | +485.71% | 631 | 1,166 | 35.69% |
| THC240517C00120000 | 2024-04-30 3:40PM EDT | 120.00 | 0.85 | 0.85 | 0.95 | +0.70 | +466.67% | 48 | 52 | 34.52% |
| THC240517C00125000 | 2024-04-30 3:52PM EDT | 125.00 | 0.25 | 0.25 | 0.35 | +0.16 | +177.78% | 463 | 18 | 34.91% |
| THC240517C00130000 | 2024-04-29 3:32PM EDT | 130.00 | 0.08 | 0.00 | 0.55 | 0.00 | - | 1 | 6 | 49.17% |
Opciones de ventapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| THC240517P00030000 | 2024-02-07 11:52AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 217.19% |
| THC240517P00035000 | 2023-11-14 11:37AM EDT | 35.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 116 | 2,268 | 272.27% |
| THC240517P00040000 | 2024-02-23 11:44AM EDT | 40.00 | 0.34 | 0.00 | 1.30 | 0.00 | - | 200 | 791 | 268.16% |
| THC240517P00045000 | 2024-04-16 2:46PM EDT | 45.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 6 | 68 | 241.80% |
| THC240517P00050000 | 2024-03-11 1:15PM EDT | 50.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 735 | 159.38% |
| 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 | 207.03% |
| THC240517P00060000 | 2024-02-12 11:36AM EDT | 60.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | 1 | 80 | 192.82% |
| THC240517P00062500 | 2024-03-11 3:48PM EDT | 62.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 44 | 100.78% |
| THC240517P00065000 | 2024-04-22 1:36PM EDT | 65.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 143 | 154.00% |
| THC240517P00067500 | 2024-04-26 10:08AM EDT | 67.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 38 | 104.49% |
| THC240517P00070000 | 2024-04-29 12:37PM EDT | 70.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 300 | 372 | 94.14% |
| THC240517P00072500 | 2024-04-30 9:30AM EDT | 72.50 | 0.05 | 0.00 | 0.15 | -0.15 | -75.00% | 3 | 129 | 87.70% |
| THC240517P00075000 | 2024-04-30 12:16PM EDT | 75.00 | 0.03 | 0.00 | 0.05 | -0.11 | -78.57% | 1 | 264 | 71.09% |
| THC240517P00080000 | 2024-04-30 1:12PM EDT | 80.00 | 0.03 | 0.00 | 0.05 | -0.17 | -85.00% | 58 | 503 | 60.94% |
| THC240517P00085000 | 2024-04-30 11:53AM EDT | 85.00 | 0.15 | 0.00 | 0.15 | -0.38 | -71.70% | 74 | 1,333 | 58.79% |
| THC240517P00087500 | 2024-04-30 12:16PM EDT | 87.50 | 0.08 | 0.05 | 0.25 | -0.82 | -91.11% | 12 | 742 | 59.57% |
| THC240517P00090000 | 2024-04-30 12:32PM EDT | 90.00 | 0.05 | 0.05 | 0.10 | -1.09 | -95.61% | 43 | 834 | 50.29% |
| THC240517P00092500 | 2024-04-30 3:12PM EDT | 92.50 | 0.14 | 0.00 | 0.20 | -1.89 | -93.10% | 104 | 766 | 50.78% |
| THC240517P00095000 | 2024-04-30 3:39PM EDT | 95.00 | 0.10 | 0.05 | 0.45 | -2.50 | -96.15% | 35 | 645 | 53.71% |
| THC240517P00097500 | 2024-04-30 3:48PM EDT | 97.50 | 0.19 | 0.15 | 0.25 | -3.43 | -94.75% | 326 | 557 | 41.07% |
| THC240517P00100000 | 2024-04-30 3:33PM EDT | 100.00 | 0.29 | 0.25 | 0.40 | -4.75 | -94.25% | 106 | 90 | 39.40% |
| THC240517P00105000 | 2024-04-30 3:44PM EDT | 105.00 | 0.95 | 0.65 | 1.00 | -7.25 | -88.41% | 271 | 176 | 36.43% |
| THC240517P00110000 | 2024-04-30 3:59PM EDT | 110.00 | 2.30 | 2.20 | 2.35 | -17.13 | -88.16% | 127 | 21 | 34.25% |
| THC240517P00115000 | 2024-04-30 3:39PM EDT | 115.00 | 5.00 | 4.70 | 5.00 | -7.50 | -60.00% | 11 | 2 | 34.57% |
| THC240517P00120000 | 2024-04-19 10:23AM EDT | 120.00 | 27.24 | 7.90 | 8.90 | 0.00 | - | 4 | 0 | 37.82% |
© 2024 Yahoo. Todos los derechos reservados.