Mercados españoles cerrados
S&P 500
5.321,41 +13,28 (+0,25%) Nasdaq
16.832,62 +37,75 (+0,22%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0859 -0,0002 (-0,02%) Petróleo Brent
82,52 -1,19 (-1,42%) Bitcoin EUR
64.052,80 +389,60 (+0,61%)
Tenet Healthcare Corporation (THC)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 60.90 | 65.30 | 0.00 | - | 1 | 2 | 109.77% |
| THC240621C00070000 | 2024-05-15 1:13PM EDT | 70.00 | 61.50 | 58.40 | 62.80 | 0.00 | - | 5 | 67 | 104.30% |
| THC240621C00072500 | 2024-04-18 2:48PM EDT | 72.50 | 20.30 | 54.30 | 58.60 | 0.00 | - | 2 | 141 | 121.29% |
| THC240621C00075000 | 2024-04-16 3:13PM EDT | 75.00 | 24.55 | 51.80 | 56.20 | 0.00 | - | 2 | 101 | 118.36% |
| THC240621C00077500 | 2024-04-26 10:07AM EDT | 77.50 | 18.00 | 51.00 | 55.30 | 0.00 | - | 3 | 113 | 91.80% |
| THC240621C00080000 | 2024-04-24 1:25PM EDT | 80.00 | 19.40 | 48.50 | 52.80 | 0.00 | - | 5 | 145 | 86.82% |
| THC240621C00082500 | 2024-04-29 11:57AM EDT | 82.50 | 18.00 | 46.00 | 50.40 | 0.00 | - | 100 | 229 | 84.38% |
| THC240621C00085000 | 2024-05-17 10:06AM EDT | 85.00 | 43.85 | 43.50 | 47.90 | 0.00 | - | 1 | 419 | 79.59% |
| THC240621C00087500 | 2024-04-25 1:35PM EDT | 87.50 | 12.00 | 41.00 | 45.40 | 0.00 | - | 1 | 48 | 74.90% |
| THC240621C00090000 | 2024-05-06 9:40AM EDT | 90.00 | 29.10 | 38.60 | 42.90 | 0.00 | - | 27 | 282 | 72.22% |
| THC240621C00092500 | 2024-05-16 11:43AM EDT | 92.50 | 37.90 | 36.10 | 40.50 | 0.00 | - | 4 | 29 | 69.29% |
| THC240621C00095000 | 2024-05-06 9:40AM EDT | 95.00 | 24.30 | 33.60 | 38.00 | 0.00 | - | 27 | 168 | 64.75% |
| THC240621C00097500 | 2024-05-20 12:45PM EDT | 97.50 | 32.50 | 31.10 | 35.50 | 0.00 | - | 1 | 205 | 60.35% |
| THC240621C00100000 | 2024-05-10 2:22PM EDT | 100.00 | 28.00 | 28.70 | 33.10 | 0.00 | - | 1 | 460 | 58.50% |
| THC240621C00105000 | 2024-05-16 10:24AM EDT | 105.00 | 27.70 | 23.80 | 28.20 | 0.00 | - | 3 | 586 | 51.76% |
| THC240621C00110000 | 2024-05-16 11:03AM EDT | 110.00 | 21.58 | 20.20 | 23.10 | 0.00 | - | 4 | 76 | 52.44% |
| THC240621C00115000 | 2024-05-16 11:43AM EDT | 115.00 | 16.40 | 16.10 | 17.70 | 0.00 | - | 4 | 492 | 53.27% |
| THC240621C00120000 | 2024-05-21 10:45AM EDT | 120.00 | 11.80 | 11.80 | 13.00 | -0.82 | -6.50% | 2 | 337 | 44.41% |
| THC240621C00125000 | 2024-05-21 1:57PM EDT | 125.00 | 8.70 | 6.70 | 8.40 | +0.90 | +11.54% | 380 | 604 | 35.12% |
| THC240621C00130000 | 2024-05-21 1:44PM EDT | 130.00 | 5.40 | 4.80 | 5.00 | +0.30 | +5.88% | 27 | 711 | 31.34% |
| THC240621C00135000 | 2024-05-21 3:51PM EDT | 135.00 | 2.85 | 2.70 | 2.90 | -0.15 | -5.00% | 27 | 432 | 31.10% |
| THC240621C00140000 | 2024-05-21 2:06PM EDT | 140.00 | 1.60 | 1.40 | 1.55 | -0.05 | -3.03% | 428 | 175 | 30.99% |
| THC240621C00145000 | 2024-05-21 9:30AM EDT | 145.00 | 1.09 | 0.65 | 0.80 | +0.29 | +36.25% | 1 | 24 | 31.37% |
| THC240621C00150000 | 2024-05-21 2:13PM EDT | 150.00 | 0.38 | 0.30 | 0.40 | +0.03 | +8.57% | 20 | 4 | 31.91% |
| THC240621C00155000 | 2024-05-17 1:21PM EDT | 155.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 3 | 4 | 35.25% |
| THC240621C00165000 | 2024-05-17 9:36AM EDT | 165.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 54.39% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| THC240621P00030000 | 2023-11-14 1:02PM EDT | 30.00 | 0.53 | 0.00 | 0.75 | 0.00 | - | 5 | 9 | 248.63% |
| THC240621P00035000 | 2023-10-17 11:32AM EDT | 35.00 | 1.55 | 1.00 | 1.15 | 0.00 | - | 1 | 12 | 270.61% |
| 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 | 224.02% |
| THC240621P00047500 | 2024-03-14 2:17PM EDT | 47.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 12 | 12 | 211.57% |
| THC240621P00050000 | 2023-12-08 11:50AM EDT | 50.00 | 1.70 | 1.00 | 1.15 | 0.00 | - | 10 | 242 | 201.76% |
| THC240621P00055000 | 2023-12-21 10:46AM EDT | 55.00 | 1.85 | 1.00 | 1.10 | 0.00 | - | 1 | 242 | 182.76% |
| THC240621P00057500 | 2024-01-18 10:46AM EDT | 57.50 | 1.30 | 0.25 | 0.80 | 0.00 | - | 1 | 2 | 152.25% |
| THC240621P00060000 | 2024-02-26 2:25PM EDT | 60.00 | 0.41 | 0.00 | 2.25 | 0.00 | - | 1 | 152 | 168.90% |
| THC240621P00062500 | 2024-03-05 12:15PM EDT | 62.50 | 0.60 | 0.00 | 0.50 | 0.00 | - | 120 | 67 | 122.07% |
| THC240621P00065000 | 2024-04-29 11:31AM EDT | 65.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 9 | 278 | 98.44% |
| THC240621P00067500 | 2024-03-13 11:30AM EDT | 67.50 | 0.37 | 0.05 | 0.75 | 0.00 | - | 6 | 17 | 119.43% |
| THC240621P00070000 | 2024-04-29 11:31AM EDT | 70.00 | 0.33 | 0.00 | 0.25 | 0.00 | - | 3 | 165 | 94.92% |
| THC240621P00072500 | 2024-04-18 9:44AM EDT | 72.50 | 0.86 | 0.00 | 0.75 | 0.00 | - | 5 | 88 | 106.64% |
| THC240621P00075000 | 2024-04-30 11:13AM EDT | 75.00 | 0.23 | 0.00 | 0.35 | 0.00 | - | 3 | 681 | 89.45% |
| THC240621P00077500 | 2024-05-10 11:01AM EDT | 77.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 20 | 162 | 82.81% |
| THC240621P00080000 | 2024-05-21 9:54AM EDT | 80.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 10 | 281 | 67.77% |
| THC240621P00082500 | 2024-05-21 10:49AM EDT | 82.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 115 | 37 | 73.93% |
| THC240621P00085000 | 2024-05-07 9:30AM EDT | 85.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 20 | 301 | 69.63% |
| THC240621P00087500 | 2024-05-17 9:30AM EDT | 87.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 103 | 76.32% |
| THC240621P00090000 | 2024-05-01 11:12AM EDT | 90.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 1 | 236 | 59.77% |
| THC240621P00092500 | 2024-05-02 11:52AM EDT | 92.50 | 0.33 | 0.05 | 0.50 | 0.00 | - | 2 | 67 | 63.48% |
| THC240621P00095000 | 2024-05-08 10:48AM EDT | 95.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 12 | 151 | 59.23% |
| THC240621P00097500 | 2024-05-06 2:35PM EDT | 97.50 | 0.63 | 0.05 | 0.55 | 0.00 | - | 1 | 366 | 55.96% |
| THC240621P00100000 | 2024-05-20 11:56AM EDT | 100.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 7 | 593 | 48.15% |
| THC240621P00105000 | 2024-05-21 2:04PM EDT | 105.00 | 0.25 | 0.10 | 0.30 | -0.05 | -16.67% | 2 | 593 | 43.85% |
| THC240621P00110000 | 2024-05-16 11:17AM EDT | 110.00 | 0.41 | 0.30 | 0.40 | 0.00 | - | 1 | 440 | 38.31% |
| THC240621P00115000 | 2024-05-21 11:41AM EDT | 115.00 | 0.60 | 0.25 | 2.75 | -0.35 | -36.84% | 20 | 454 | 57.10% |
| THC240621P00120000 | 2024-05-20 3:32PM EDT | 120.00 | 1.23 | 1.05 | 1.25 | +0.05 | +4.24% | 10 | 553 | 32.03% |
| THC240621P00125000 | 2024-05-21 3:53PM EDT | 125.00 | 2.15 | 2.00 | 2.30 | -0.20 | -8.51% | 172 | 603 | 29.71% |
| THC240621P00130000 | 2024-05-21 10:37AM EDT | 130.00 | 4.20 | 3.90 | 4.10 | -0.10 | -2.33% | 2 | 197 | 27.83% |
| THC240621P00135000 | 2024-05-20 2:28PM EDT | 135.00 | 7.00 | 6.70 | 7.00 | 0.00 | - | 14 | 28 | 27.37% |
| THC240621P00155000 | 2024-05-07 12:12PM EDT | 155.00 | 28.90 | 22.60 | 26.40 | 0.00 | - | 2 | 0 | 55.59% |
© 2024 Yahoo. Todos los derechos reservados.