Mercados españoles cerrados en 5 hrs 39 min
IBEX 35
11.388,30 +66,30 (+0,59%) Euro Stoxx 50
5.015,58 +31,91 (+0,64%) Dólar/Euro
1,0838 -0,0016 (-0,15%) Petróleo Brent
81,58 -0,04 (-0,05%) Oro
2.346,50 +0,70 (+0,03%) Bitcoin EUR
63.672,73 +1.434,12 (+2,30%)
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 comprapara19 de diciembre de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| THC251219C00030000 | 2023-07-20 9:36AM EDT | 30.00 | 55.30 | 44.00 | 49.00 | 0.00 | - | - | 1 | 0.00% |
| THC251219C00035000 | 2023-07-10 2:29PM EDT | 35.00 | 53.70 | 42.80 | 47.50 | 0.00 | - | 3 | 2 | 0.00% |
| THC251219C00045000 | 2023-08-10 11:05AM EDT | 45.00 | 39.04 | 37.60 | 41.20 | 0.00 | - | 10 | 11 | 0.00% |
| THC251219C00050000 | 2024-05-01 1:46PM EDT | 50.00 | 72.23 | 87.50 | 92.50 | 0.00 | - | 20 | 20 | 72.69% |
| THC251219C00055000 | 2023-11-15 11:17AM EDT | 55.00 | 20.00 | 31.00 | 34.10 | 0.00 | - | 8 | 13 | 0.00% |
| THC251219C00057500 | 2024-02-29 12:20PM EDT | 57.50 | 43.15 | 53.10 | 57.90 | 0.00 | - | 3 | 1 | 0.00% |
| THC251219C00060000 | 2024-04-18 1:27PM EDT | 60.00 | 40.10 | 72.00 | 77.00 | 0.00 | - | 1 | 4 | 46.09% |
| THC251219C00065000 | 2024-02-26 12:42PM EDT | 65.00 | 39.03 | 48.30 | 51.40 | 0.00 | - | 1 | 10 | 0.00% |
| THC251219C00067500 | 2024-01-23 12:28PM EDT | 67.50 | 27.30 | 36.40 | 37.30 | 0.00 | - | 1 | 1 | 0.00% |
| THC251219C00070000 | 2023-11-08 2:03PM EDT | 70.00 | 10.21 | 18.50 | 23.50 | 0.00 | - | 5 | 6 | 0.00% |
| THC251219C00075000 | 2024-05-31 10:39AM EDT | 75.00 | 66.54 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| THC251219C00080000 | 2024-05-23 1:39PM EDT | 80.00 | 60.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| THC251219C00085000 | 2024-05-13 1:08PM EDT | 85.00 | 51.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| THC251219C00090000 | 2023-11-07 3:58PM EDT | 90.00 | 6.34 | 10.60 | 14.30 | 0.00 | - | 1 | 48 | 0.00% |
| THC251219C00095000 | 2024-04-15 1:42PM EDT | 95.00 | 25.60 | 51.30 | 53.30 | 0.00 | - | - | 1 | 51.86% |
| THC251219C00100000 | 2024-04-22 12:53PM EDT | 100.00 | 19.71 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| THC251219C00105000 | 2024-05-01 11:42AM EDT | 105.00 | 32.80 | 46.00 | 49.00 | 0.00 | - | 1 | 3 | 51.44% |
| THC251219C00110000 | 2023-09-26 12:32PM EDT | 110.00 | 7.65 | 3.40 | 5.00 | 0.00 | - | 5 | 50 | 0.00% |
| THC251219C00115000 | 2024-03-13 9:59AM EDT | 115.00 | 19.40 | 18.50 | 19.80 | 0.00 | - | 1 | 2 | 0.00% |
| THC251219C00120000 | 2024-05-03 9:51AM EDT | 120.00 | 27.88 | 37.40 | 39.40 | 0.00 | - | 2 | 4 | 50.10% |
| THC251219C00125000 | 2024-02-12 3:25PM EDT | 125.00 | 9.93 | 14.00 | 16.30 | 0.00 | - | 2 | 4 | 16.12% |
| THC251219C00130000 | 2024-05-15 11:47AM EDT | 130.00 | 29.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| THC251219C00135000 | 2024-05-07 3:18PM EDT | 135.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| THC251219C00140000 | 2024-04-30 10:17AM EDT | 140.00 | 12.70 | 26.90 | 27.90 | 0.00 | - | - | 3 | 44.82% |
| THC251219C00150000 | 2024-05-29 12:11PM EDT | 150.00 | 21.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| THC251219C00190000 | 2024-05-30 3:09PM EDT | 190.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
Opciones de ventapara19 de diciembre de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| THC251219P00030000 | 2024-05-01 3:50PM EDT | 30.00 | 0.83 | 0.00 | 5.00 | 0.00 | - | 10,100 | 592 | 88.66% |
| THC251219P00035000 | 2024-05-01 2:04PM EDT | 35.00 | 2.36 | 0.00 | 5.00 | 0.00 | - | 2 | 9 | 79.81% |
| THC251219P00040000 | 2023-12-14 1:19PM EDT | 40.00 | 2.40 | 2.50 | 2.80 | 0.00 | - | 7 | 72 | 73.44% |
| THC251219P00045000 | 2024-04-04 11:35AM EDT | 45.00 | 1.70 | 0.00 | 2.15 | 0.00 | - | 1 | 30 | 54.08% |
| THC251219P00050000 | 2024-04-03 9:30AM EDT | 50.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| THC251219P00055000 | 2024-02-28 1:51PM EDT | 55.00 | 3.50 | 2.45 | 3.00 | 0.00 | - | 1 | 11 | 56.30% |
| THC251219P00057500 | 2024-01-05 10:51AM EDT | 57.50 | 7.30 | 4.70 | 5.10 | 0.00 | - | 1 | 1 | 64.37% |
| THC251219P00060000 | 2024-03-19 2:15PM EDT | 60.00 | 4.25 | 4.00 | 4.30 | 0.00 | - | 350 | 273 | 58.42% |
| THC251219P00062500 | 2023-10-13 1:21PM EDT | 62.50 | 17.56 | 14.00 | 19.00 | 0.00 | - | - | 1 | 98.99% |
| THC251219P00065000 | 2024-03-28 11:25AM EDT | 65.00 | 4.50 | 4.30 | 4.70 | 0.00 | - | 10 | 11 | 55.04% |
| THC251219P00067500 | 2024-02-27 1:48PM EDT | 67.50 | 6.30 | 4.50 | 5.10 | 0.00 | - | - | 1 | 53.89% |
| THC251219P00070000 | 2023-09-15 2:53PM EDT | 70.00 | 14.80 | 21.50 | 23.70 | 0.00 | - | 1 | 0 | 105.49% |
| THC251219P00075000 | 2024-03-05 4:34PM EDT | 75.00 | 8.50 | 6.30 | 8.40 | 0.00 | - | 1 | 3 | 55.57% |
| THC251219P00080000 | 2024-03-07 10:30AM EDT | 80.00 | 9.70 | 8.10 | 8.90 | 0.00 | - | - | 1 | 54.29% |
| THC251219P00085000 | 2024-04-30 11:38AM EDT | 85.00 | 7.50 | 4.40 | 5.10 | 0.00 | - | 1 | 8 | 40.47% |
| THC251219P00095000 | 2024-04-01 9:59AM EDT | 95.00 | 13.12 | 9.20 | 11.50 | 0.00 | - | 4 | 0 | 48.43% |
| THC251219P00100000 | 2024-02-26 2:24PM EDT | 100.00 | 20.10 | 14.70 | 16.80 | 0.00 | - | 1 | 1 | 52.99% |
| THC251219P00105000 | 2024-05-08 10:22AM EDT | 105.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| THC251219P00125000 | 2024-05-08 10:22AM EDT | 125.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
© 2024 Yahoo. Todos los derechos reservados.