Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.529,40 -1.901,41 (-3,25%)
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 | 62.50 | 67.00 | 0.00 | - | 6 | 20 | 213.67% |
| THC240517C00065000 | 2024-04-16 11:49AM EDT | 65.00 | 32.20 | 60.00 | 64.50 | 0.00 | - | 1 | 41 | 202.73% |
| THC240517C00067500 | 2024-03-04 12:14PM EDT | 67.50 | 27.90 | 33.70 | 38.50 | 0.00 | - | 6 | 20 | 0.00% |
| THC240517C00070000 | 2024-05-08 10:50AM EDT | 70.00 | 53.50 | 54.80 | 59.50 | 0.00 | - | 1 | 42 | 148.44% |
| 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 | 49.80 | 54.50 | 0.00 | - | 10 | 568 | 131.25% |
| THC240517C00080000 | 2024-05-03 10:55AM EDT | 80.00 | 39.55 | 44.90 | 49.50 | 0.00 | - | 11 | 256 | 135.16% |
| THC240517C00085000 | 2024-04-25 11:13AM EDT | 85.00 | 13.20 | 39.90 | 44.50 | 0.00 | - | 2 | 493 | 119.14% |
| THC240517C00087500 | 2024-04-24 1:07PM EDT | 87.50 | 11.80 | 38.00 | 41.80 | 0.00 | - | 1 | 3 | 136.72% |
| THC240517C00090000 | 2024-04-26 10:10AM EDT | 90.00 | 7.20 | 35.90 | 39.10 | 0.00 | - | 1 | 734 | 135.45% |
| THC240517C00092500 | 2024-04-30 9:49AM EDT | 92.50 | 15.00 | 33.60 | 36.80 | 0.00 | - | 22 | 97 | 138.09% |
| THC240517C00095000 | 2024-05-07 9:57AM EDT | 95.00 | 28.12 | 31.00 | 34.10 | 0.00 | - | 1 | 2,283 | 120.51% |
| THC240517C00097500 | 2024-05-03 9:42AM EDT | 97.50 | 24.03 | 28.30 | 31.70 | 0.00 | - | 1 | 330 | 108.69% |
| THC240517C00100000 | 2024-05-10 1:26PM EDT | 100.00 | 27.10 | 26.00 | 29.00 | +3.88 | +16.71% | 130 | 2,388 | 100.10% |
| THC240517C00105000 | 2024-05-08 11:43AM EDT | 105.00 | 17.50 | 21.50 | 22.70 | 0.00 | - | 14 | 2,762 | 91.99% |
| THC240517C00110000 | 2024-05-10 10:49AM EDT | 110.00 | 19.00 | 15.60 | 19.90 | +7.30 | +62.39% | 1 | 1,529 | 75.88% |
| THC240517C00115000 | 2024-05-10 12:36PM EDT | 115.00 | 12.50 | 11.20 | 13.50 | +2.30 | +22.55% | 2 | 751 | 75.64% |
| THC240517C00120000 | 2024-05-09 1:28PM EDT | 120.00 | 6.60 | 7.30 | 7.90 | 0.00 | - | 1 | 604 | 42.77% |
| THC240517C00125000 | 2024-05-10 11:14AM EDT | 125.00 | 4.00 | 3.20 | 4.70 | +0.13 | +3.36% | 330 | 1,334 | 47.46% |
| THC240517C00130000 | 2024-05-10 11:24AM EDT | 130.00 | 1.02 | 0.90 | 1.10 | +0.02 | +2.00% | 34 | 196 | 29.64% |
| THC240517C00135000 | 2024-05-10 12:09PM EDT | 135.00 | 0.25 | 0.15 | 0.30 | -0.10 | -28.57% | 153 | 155 | 31.93% |
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 | 350.00% |
| THC240517P00035000 | 2023-11-14 11:37AM EDT | 35.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 116 | 2,268 | 440.23% |
| THC240517P00040000 | 2024-02-23 11:44AM EDT | 40.00 | 0.34 | 0.00 | 1.30 | 0.00 | - | 200 | 791 | 436.52% |
| THC240517P00045000 | 2024-04-16 2:46PM EDT | 45.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 6 | 68 | 397.85% |
| THC240517P00050000 | 2024-03-11 1:15PM EDT | 50.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 735 | 268.75% |
| 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 | 349.71% |
| THC240517P00060000 | 2024-02-12 11:36AM EDT | 60.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | 1 | 80 | 328.42% |
| THC240517P00062500 | 2024-03-11 3:48PM EDT | 62.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 44 | 178.13% |
| THC240517P00065000 | 2024-05-02 10:47AM EDT | 65.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 12 | 136 | 168.75% |
| THC240517P00067500 | 2024-04-26 10:08AM EDT | 67.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 38 | 282.03% |
| THC240517P00070000 | 2024-04-29 12:37PM EDT | 70.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 300 | 372 | 268.16% |
| THC240517P00072500 | 2024-04-30 9:30AM EDT | 72.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 129 | 162.50% |
| THC240517P00075000 | 2024-05-08 11:54AM EDT | 75.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 256 | 146.09% |
| THC240517P00080000 | 2024-05-01 9:30AM EDT | 80.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 503 | 119.53% |
| THC240517P00085000 | 2024-05-08 12:15PM EDT | 85.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 1,293 | 105.47% |
| THC240517P00087500 | 2024-05-03 1:02PM EDT | 87.50 | 0.05 | 0.00 | 1.45 | 0.00 | - | 5 | 731 | 166.21% |
| THC240517P00090000 | 2024-05-08 12:39PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 799 | 91.41% |
| THC240517P00092500 | 2024-05-01 2:22PM EDT | 92.50 | 0.35 | 0.00 | 1.10 | 0.00 | - | 5 | 699 | 137.01% |
| THC240517P00095000 | 2024-05-02 2:00PM EDT | 95.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 2 | 663 | 107.03% |
| THC240517P00097500 | 2024-05-01 9:30AM EDT | 97.50 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 355 | 115.82% |
| THC240517P00100000 | 2024-05-08 1:40PM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 151 | 71.88% |
| THC240517P00105000 | 2024-05-07 11:36AM EDT | 105.00 | 0.13 | 0.00 | 0.40 | 0.00 | - | 25 | 177 | 73.54% |
| THC240517P00110000 | 2024-05-08 10:26AM EDT | 110.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 30 | 668 | 61.13% |
| THC240517P00115000 | 2024-05-09 3:09PM EDT | 115.00 | 0.17 | 0.05 | 0.45 | 0.00 | - | 2 | 514 | 52.93% |
| THC240517P00120000 | 2024-05-10 12:37PM EDT | 120.00 | 0.40 | 0.15 | 0.35 | -0.35 | -46.67% | 49 | 1,184 | 32.96% |
| THC240517P00125000 | 2024-05-10 2:15PM EDT | 125.00 | 0.97 | 1.00 | 1.20 | -0.53 | -35.33% | 742 | 868 | 28.15% |
© 2024 Yahoo. Todos los derechos reservados.