Deutsche Märkte öffnen in 8 Stunden 4 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.014,80 -2.423,80 (-4,29%) CMC Crypto 200
1.272,48 -66,59 (-4,97%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Tenet Healthcare Corporation (THC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 43.50 | 47.50 | 0.00 | - | 1 | 1 | 72.58% |
| 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 | 39.00 | 43.00 | 0.00 | - | 1 | 110 | 69.04% |
| THC240816C00080000 | 2024-04-30 1:41PM EDT | 80.00 | 32.50 | 36.50 | 40.50 | 0.00 | - | 1 | 12 | 64.97% |
| 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 | 31.00 | 35.00 | 0.00 | - | 1 | 8 | 53.05% |
| THC240816C00087500 | 2024-04-24 1:10PM EDT | 87.50 | 15.30 | 29.50 | 32.70 | 0.00 | - | - | 7 | 53.99% |
| THC240816C00090000 | 2024-04-30 2:05PM EDT | 90.00 | 24.50 | 27.20 | 30.70 | 0.00 | - | 2 | 17 | 52.61% |
| THC240816C00092500 | 2024-04-24 1:47PM EDT | 92.50 | 12.30 | 25.40 | 27.50 | 0.00 | - | - | 26 | 55.27% |
| THC240816C00095000 | 2024-04-30 12:47PM EDT | 95.00 | 18.90 | 22.70 | 25.00 | 0.00 | - | 1 | 24 | 51.22% |
| THC240816C00097500 | 2024-04-30 2:17PM EDT | 97.50 | 25.10 | 21.70 | 23.70 | +6.54 | +35.24% | 2 | 78 | 53.61% |
| THC240816C00100000 | 2024-04-30 3:13PM EDT | 100.00 | 16.75 | 19.40 | 21.80 | 0.00 | - | 4 | 133 | 52.34% |
| THC240816C00105000 | 2024-04-30 10:47AM EDT | 105.00 | 11.65 | 15.30 | 17.90 | 0.00 | - | 8 | 837 | 48.61% |
| THC240816C00110000 | 2024-04-30 2:09PM EDT | 110.00 | 10.43 | 13.40 | 15.60 | 0.00 | - | 12 | 89 | 50.74% |
| THC240816C00115000 | 2024-05-01 3:59PM EDT | 115.00 | 10.80 | 10.50 | 11.90 | +3.80 | +54.29% | 18 | 712 | 45.68% |
| THC240816C00120000 | 2024-05-01 2:36PM EDT | 120.00 | 9.40 | 8.10 | 8.40 | +4.90 | +108.89% | 64 | 732 | 40.31% |
| THC240816C00125000 | 2024-05-01 2:36PM EDT | 125.00 | 7.20 | 6.10 | 6.40 | +6.17 | +599.03% | 23 | 636 | 39.48% |
| THC240816C00130000 | 2024-05-01 1:38PM EDT | 130.00 | 5.18 | 3.00 | 4.90 | +2.15 | +70.96% | 63 | 502 | 39.30% |
| THC240816C00135000 | 2024-05-01 1:46PM EDT | 135.00 | 3.69 | 3.00 | 4.90 | +1.54 | +71.63% | 27 | 24 | 44.69% |
| THC240816C00140000 | 2024-05-01 1:45PM EDT | 140.00 | 2.70 | 2.05 | 3.50 | +1.50 | +125.00% | 33 | 29 | 42.84% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| THC240816P00047500 | 2023-12-26 11:49AM EDT | 47.50 | 1.29 | 0.40 | 1.15 | 0.00 | - | - | 1 | 98.63% |
| THC240816P00050000 | 2024-01-23 10:37AM EDT | 50.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| THC240816P00055000 | 2024-04-01 10:06AM EDT | 55.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 1,485 | 73.34% |
| THC240816P00060000 | 2024-03-05 10:30AM EDT | 60.00 | 0.97 | 0.10 | 0.55 | 0.00 | - | 4 | 8 | 64.06% |
| THC240816P00065000 | 2024-04-29 9:30AM EDT | 65.00 | 0.70 | 0.00 | 1.45 | 0.00 | - | 150 | 488 | 66.58% |
| THC240816P00067500 | 2024-02-15 12:17PM EDT | 67.50 | 2.07 | 0.95 | 2.45 | 0.00 | - | 10 | 11 | 77.10% |
| THC240816P00070000 | 2024-03-12 11:08AM EDT | 70.00 | 1.45 | 0.85 | 1.00 | 0.00 | - | 158 | 533 | 62.57% |
| THC240816P00075000 | 2024-05-01 11:32AM EDT | 75.00 | 0.40 | 0.10 | 1.75 | -0.24 | -37.50% | 2 | 102 | 55.42% |
| THC240816P00077500 | 2024-04-30 12:40PM EDT | 77.50 | 0.60 | 0.15 | 1.80 | 0.00 | - | 10 | 89 | 52.66% |
| THC240816P00080000 | 2024-04-23 10:07AM EDT | 80.00 | 2.10 | 0.55 | 1.10 | 0.00 | - | 2 | 147 | 50.83% |
| THC240816P00082500 | 2024-05-01 11:32AM EDT | 82.50 | 0.80 | 0.70 | 1.55 | -2.70 | -77.14% | 2 | 58 | 52.19% |
| THC240816P00085000 | 2024-04-30 3:23PM EDT | 85.00 | 1.25 | 0.80 | 1.25 | 0.00 | - | 4 | 68 | 45.75% |
| THC240816P00087500 | 2024-05-01 3:37PM EDT | 87.50 | 1.05 | 1.00 | 2.40 | -0.45 | -30.00% | 1 | 35 | 52.15% |
| THC240816P00090000 | 2024-04-30 3:43PM EDT | 90.00 | 1.10 | 1.25 | 2.20 | -0.77 | -41.18% | 1 | 59 | 46.99% |
| THC240816P00092500 | 2024-04-11 12:06PM EDT | 92.50 | 5.00 | 1.55 | 2.00 | 0.00 | - | 2 | 16 | 41.97% |
| THC240816P00095000 | 2024-04-11 12:13PM EDT | 95.00 | 5.90 | 1.85 | 3.00 | 0.00 | - | 5 | 40 | 45.01% |
| THC240816P00097500 | 2024-04-05 3:54PM EDT | 97.50 | 6.70 | 2.30 | 2.65 | 0.00 | - | 3 | 22 | 39.17% |
| THC240816P00100000 | 2024-04-30 2:22PM EDT | 100.00 | 3.97 | 2.80 | 3.20 | 0.00 | - | 8 | 75 | 38.64% |
| THC240816P00105000 | 2024-05-01 3:01PM EDT | 105.00 | 3.30 | 2.50 | 5.80 | -2.60 | -44.07% | 3 | 59 | 43.38% |
| THC240816P00110000 | 2024-04-09 12:56PM EDT | 110.00 | 13.20 | 5.80 | 6.10 | 0.00 | - | 1 | 93 | 35.78% |
| THC240816P00115000 | 2024-05-01 2:04PM EDT | 115.00 | 7.40 | 6.70 | 8.10 | -2.90 | -28.16% | 7 | 89 | 34.24% |
| THC240816P00120000 | 2024-05-01 1:39PM EDT | 120.00 | 10.10 | 10.20 | 10.70 | -10.00 | -49.75% | 3 | 23 | 33.34% |
