Mercados españoles cerrados en 4 hrs 58 min
IBEX 35
11.407,80 +85,80 (+0,76%) Euro Stoxx 50
5.018,65 +34,98 (+0,70%) Dólar/Euro
1,0833 -0,0021 (-0,20%) Petróleo Brent
81,58 -0,04 (-0,05%) Oro
2.347,90 +2,10 (+0,09%) Bitcoin EUR
63.834,95 +1.563,77 (+2,51%)
Tenet Healthcare Corporation (THC)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 0.00% |
| 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 | 52.00 | 56.40 | 0.00 | - | 1 | 12 | 79.20% |
| 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 | 45.30 | 49.50 | 0.00 | - | 1 | 8 | 0.00% |
| THC240816C00087500 | 2024-04-24 1:10PM EDT | 87.50 | 15.30 | 42.80 | 47.10 | 0.00 | - | - | 7 | 0.00% |
| THC240816C00090000 | 2024-05-03 10:55AM EDT | 90.00 | 32.04 | 44.50 | 49.10 | 0.00 | - | 1 | 16 | 69.31% |
| THC240816C00092500 | 2024-04-24 1:47PM EDT | 92.50 | 12.30 | 38.20 | 42.40 | 0.00 | - | - | 26 | 0.00% |
| THC240816C00095000 | 2024-04-30 12:47PM EDT | 95.00 | 18.90 | 37.70 | 42.00 | 0.00 | - | 1 | 24 | 64.09% |
| THC240816C00097500 | 2024-05-08 10:22AM EDT | 97.50 | 28.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| THC240816C00100000 | 2024-05-31 12:33PM EDT | 100.00 | 34.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| THC240816C00105000 | 2024-05-10 3:00PM EDT | 105.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| THC240816C00110000 | 2024-05-30 10:26AM EDT | 110.00 | 26.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| THC240816C00115000 | 2024-05-31 12:33PM EDT | 115.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| THC240816C00120000 | 2024-05-30 3:14PM EDT | 120.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| THC240816C00125000 | 2024-05-30 3:14PM EDT | 125.00 | 14.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| THC240816C00130000 | 2024-05-31 12:15PM EDT | 130.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| THC240816C00135000 | 2024-05-30 1:54PM EDT | 135.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| THC240816C00140000 | 2024-05-31 1:53PM EDT | 140.00 | 7.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| THC240816C00145000 | 2024-05-30 2:06PM EDT | 145.00 | 5.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| THC240816C00150000 | 2024-05-31 3:34PM EDT | 150.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| THC240816C00155000 | 2024-05-15 3:39PM EDT | 155.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| THC240816C00160000 | 2024-05-24 10:34AM EDT | 160.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| THC240816C00165000 | 2024-05-10 9:30AM EDT | 165.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| THC240816C00170000 | 2024-05-15 10:29AM EDT | 170.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| THC240816C00180000 | 2024-05-15 3:32PM EDT | 180.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Opciones de ventapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| THC240816P00047500 | 2023-12-26 11:49AM EDT | 47.50 | 1.29 | 0.40 | 1.15 | 0.00 | - | - | 1 | 132.72% |
| 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 | 101.66% |
| THC240816P00060000 | 2024-05-23 9:30AM EDT | 60.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| THC240816P00065000 | 2024-04-29 9:30AM EDT | 65.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 150 | 488 | 25.00% |
| THC240816P00067500 | 2024-02-15 12:17PM EDT | 67.50 | 2.07 | 0.95 | 2.45 | 0.00 | - | 10 | 11 | 109.47% |
| THC240816P00070000 | 2024-05-23 9:30AM EDT | 70.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| THC240816P00075000 | 2024-05-01 11:32AM EDT | 75.00 | 0.40 | 0.00 | 2.25 | 0.00 | - | 2 | 102 | 86.38% |
| THC240816P00077500 | 2024-04-30 12:40PM EDT | 77.50 | 0.60 | 0.00 | 2.25 | 0.00 | - | 10 | 89 | 82.30% |
| THC240816P00080000 | 2024-04-23 10:07AM EDT | 80.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 147 | 25.00% |
| THC240816P00082500 | 2024-05-06 11:43AM EDT | 82.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| THC240816P00085000 | 2024-05-10 9:33AM EDT | 85.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| THC240816P00087500 | 2024-05-31 9:58AM EDT | 87.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| THC240816P00090000 | 2024-05-21 1:10PM EDT | 90.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| THC240816P00092500 | 2024-05-06 3:59PM EDT | 92.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| THC240816P00095000 | 2024-05-13 9:30AM EDT | 95.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| THC240816P00097500 | 2024-05-10 3:21PM EDT | 97.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| THC240816P00100000 | 2024-05-21 2:31PM EDT | 100.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 12.50% |
| THC240816P00105000 | 2024-05-28 1:44PM EDT | 105.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| THC240816P00110000 | 2024-05-30 12:22PM EDT | 110.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| THC240816P00115000 | 2024-05-30 12:22PM EDT | 115.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| THC240816P00120000 | 2024-05-23 3:51PM EDT | 120.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| THC240816P00125000 | 2024-05-31 10:40AM EDT | 125.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| THC240816P00130000 | 2024-05-30 10:17AM EDT | 130.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| THC240816P00135000 | 2024-05-31 11:31AM EDT | 135.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| THC240816P00140000 | 2024-05-31 11:31AM EDT | 140.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| THC240816P00145000 | 2024-05-17 1:22PM EDT | 145.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.