Mercados españoles cerrados en 6 hrs 27 min
IBEX 35
11.410,80 +88,80 (+0,78%) Euro Stoxx 50
5.029,26 +45,59 (+0,91%) Dólar/Euro
1,0841 -0,0013 (-0,12%) Petróleo Brent
81,58 -0,04 (-0,05%) Oro
2.346,10 +0,30 (+0,01%) Bitcoin EUR
63.782,80 +1.318,27 (+2,11%)
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 enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| THC260116C00030000 | 2023-11-17 11:49AM EDT | 30.00 | 38.75 | 47.50 | 52.00 | 0.00 | - | 7 | 7 | 0.00% |
| THC260116C00035000 | 2024-04-10 3:10PM EDT | 35.00 | 70.20 | 93.00 | 98.00 | 0.00 | - | 1 | 2 | 0.00% |
| THC260116C00045000 | 2024-01-25 10:30AM EDT | 45.00 | 42.30 | 53.10 | 54.60 | 0.00 | - | 2 | 2 | 0.00% |
| THC260116C00047500 | 2024-04-30 2:26PM EDT | 47.50 | 68.96 | 88.00 | 93.00 | 0.00 | - | 2 | 2 | 63.11% |
| THC260116C00050000 | 2023-12-07 11:33AM EDT | 50.00 | 30.30 | 34.00 | 38.00 | 0.00 | - | 5 | 6 | 0.00% |
| THC260116C00062500 | 2023-12-20 10:34AM EDT | 62.50 | 26.60 | 32.30 | 33.10 | 0.00 | - | 5 | 0 | 0.00% |
| THC260116C00065000 | 2024-02-08 3:38PM EDT | 65.00 | 35.30 | 43.90 | 46.20 | 0.00 | - | 2 | 2 | 0.00% |
| THC260116C00070000 | 2023-12-11 2:36PM EDT | 70.00 | 21.55 | 27.20 | 28.10 | 0.00 | - | - | 1 | 0.00% |
| THC260116C00075000 | 2024-03-20 12:53PM EDT | 75.00 | 40.31 | 32.50 | 33.30 | 0.00 | - | 4 | 4 | 0.00% |
| THC260116C00080000 | 2024-05-23 3:02PM EDT | 80.00 | 59.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| THC260116C00085000 | 2024-02-27 4:20PM EDT | 85.00 | 24.50 | 36.60 | 38.10 | 0.00 | - | 1 | 3 | 0.00% |
| THC260116C00090000 | 2024-05-14 11:59AM EDT | 90.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| THC260116C00095000 | 2024-01-24 10:30AM EDT | 95.00 | 15.50 | 21.30 | 22.30 | 0.00 | - | - | 1 | 0.00% |
| THC260116C00100000 | 2024-03-20 1:19PM EDT | 100.00 | 26.00 | 19.60 | 20.20 | 0.00 | - | 1 | 5 | 0.00% |
| THC260116C00105000 | 2024-05-10 9:51AM EDT | 105.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| THC260116C00110000 | 2024-05-03 1:52PM EDT | 110.00 | 32.78 | 44.10 | 45.90 | 0.00 | - | 3 | 3 | 50.35% |
| THC260116C00115000 | 2024-05-08 10:15AM EDT | 115.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| THC260116C00120000 | 2024-02-02 2:13PM EDT | 120.00 | 11.70 | 13.00 | 14.40 | 0.00 | - | 1 | 1 | 0.00% |
| THC260116C00125000 | 2024-03-27 11:43AM EDT | 125.00 | 19.20 | 12.10 | 14.50 | 0.00 | - | 5 | 5 | 12.73% |
| THC260116C00130000 | 2024-05-15 1:03PM EDT | 130.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| THC260116C00140000 | 2024-05-15 3:44PM EDT | 140.00 | 26.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| THC260116C00155000 | 2024-05-17 9:30AM EDT | 155.00 | 18.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| THC260116C00170000 | 2024-05-09 10:43AM EDT | 170.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| THC260116C00180000 | 2024-05-29 12:11PM EDT | 180.00 | 12.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| THC260116P00030000 | 2024-05-01 3:50PM EDT | 30.00 | 0.91 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 61.67% |
| THC260116P00035000 | 2024-05-01 2:04PM EDT | 35.00 | 2.46 | 0.05 | 1.70 | 0.00 | - | - | 2 | 61.47% |
| THC260116P00040000 | 2024-01-29 4:05PM EDT | 40.00 | 2.42 | 1.50 | 1.80 | 0.00 | - | 1 | 12 | 63.72% |
| THC260116P00045000 | 2024-03-19 11:27AM EDT | 45.00 | 2.15 | 1.85 | 2.10 | 0.00 | - | 650 | 75 | 60.54% |
| THC260116P00050000 | 2024-01-30 11:31AM EDT | 50.00 | 3.90 | 2.65 | 2.90 | 0.00 | - | 1 | 10 | 60.35% |
| THC260116P00055000 | 2024-02-29 10:49AM EDT | 55.00 | 3.50 | 2.75 | 3.10 | 0.00 | - | 1 | 85 | 56.04% |
| THC260116P00057500 | 2024-01-31 3:09PM EDT | 57.50 | 5.70 | 3.80 | 4.40 | 0.00 | - | - | 1 | 59.31% |
| THC260116P00060000 | 2024-05-02 2:52PM EDT | 60.00 | 2.35 | 0.70 | 3.30 | 0.00 | - | - | 20 | 53.17% |
| THC260116P00062500 | 2024-04-26 9:54AM EDT | 62.50 | 4.50 | 0.85 | 3.70 | 0.00 | - | 1 | 18 | 52.70% |
| THC260116P00065000 | 2024-04-30 2:52PM EDT | 65.00 | 3.30 | 1.90 | 2.55 | 0.00 | - | - | 10 | 45.26% |
| THC260116P00070000 | 2024-05-06 12:21PM EDT | 70.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| THC260116P00075000 | 2024-05-06 12:21PM EDT | 75.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 12.50% |
| THC260116P00080000 | 2024-05-06 12:21PM EDT | 80.00 | 4.91 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| THC260116P00085000 | 2024-03-27 11:42AM EDT | 85.00 | 10.10 | 10.70 | 11.00 | 0.00 | - | 5 | 5 | 54.50% |
| THC260116P00090000 | 2024-05-06 12:21PM EDT | 90.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| THC260116P00092500 | 2024-05-06 12:21PM EDT | 92.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 354 | 0 | 6.25% |
| THC260116P00095000 | 2024-04-29 10:51AM EDT | 95.00 | 14.20 | 7.10 | 8.10 | 0.00 | - | - | 3 | 39.76% |
| THC260116P00100000 | 2024-04-26 9:30AM EDT | 100.00 | 18.34 | 8.40 | 9.40 | 0.00 | - | 4 | 5 | 38.84% |
| THC260116P00105000 | 2024-04-02 10:24AM EDT | 105.00 | 19.30 | 13.50 | 14.00 | 0.00 | - | - | 1 | 44.05% |
| THC260116P00140000 | 2024-05-14 12:30PM EDT | 140.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| THC260116P00145000 | 2024-04-04 11:43AM EDT | 145.00 | 44.70 | 31.80 | 35.50 | 0.00 | - | 1 | 1 | 43.19% |
© 2024 Yahoo. Todos los derechos reservados.