Deutsche Märkte öffnen in 8 Stunden 26 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.086,60 -2.602,91 (-4,59%) CMC Crypto 200
1.270,86 -68,21 (-5,09%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Tenet Healthcare Corporation (THC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| THC241115C00065000 | 2024-04-23 12:34PM EDT | 65.00 | 36.22 | 51.20 | 56.00 | 0.00 | - | 6 | 15 | 68.08% |
| THC241115C00070000 | 2024-04-18 10:49AM EDT | 70.00 | 26.00 | 46.70 | 51.50 | 0.00 | - | - | 1 | 64.62% |
| THC241115C00075000 | 2024-04-18 1:15PM EDT | 75.00 | 22.20 | 42.00 | 46.00 | 0.00 | - | - | 2 | 57.21% |
| THC241115C00085000 | 2024-04-18 10:49AM EDT | 85.00 | 15.50 | 35.20 | 37.10 | 0.00 | - | - | 1 | 55.48% |
| THC241115C00092500 | 2024-04-23 3:09PM EDT | 92.50 | 15.60 | 28.10 | 31.10 | 0.00 | - | - | 1 | 55.46% |
| THC241115C00097500 | 2024-04-25 9:46AM EDT | 97.50 | 12.60 | 24.80 | 27.00 | 0.00 | - | - | 1 | 51.72% |
| THC241115C00100000 | 2024-04-30 2:26PM EDT | 100.00 | 20.30 | 23.40 | 24.90 | 0.00 | - | 4 | 4 | 49.55% |
| THC241115C00110000 | 2024-05-01 11:33AM EDT | 110.00 | 17.60 | 16.00 | 18.30 | +12.40 | +238.46% | 169 | 417 | 45.71% |
| THC241115C00115000 | 2024-04-18 11:59AM EDT | 115.00 | 4.40 | 13.30 | 16.40 | 0.00 | - | 6 | 8 | 47.03% |
| THC241115C00120000 | 2024-04-16 11:44AM EDT | 120.00 | 4.70 | 12.10 | 13.50 | 0.00 | - | 1 | 34 | 44.63% |
| THC241115C00125000 | 2024-05-01 2:47PM EDT | 125.00 | 11.20 | 10.10 | 10.50 | +5.70 | +103.64% | 894 | 931 | 41.25% |
| THC241115C00130000 | 2024-05-01 2:01PM EDT | 130.00 | 9.10 | 8.30 | 9.10 | +5.10 | +127.50% | 1 | 1,191 | 41.88% |
| THC241115C00135000 | 2024-04-24 10:27AM EDT | 135.00 | 2.20 | 6.40 | 7.10 | 0.00 | - | 259 | 279 | 40.00% |
| THC241115C00140000 | 2024-05-01 2:29PM EDT | 140.00 | 6.30 | 5.50 | 5.90 | +4.82 | +325.68% | 17 | 753 | 39.91% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| THC241115P00060000 | 2024-04-26 1:09PM EDT | 60.00 | 0.97 | 0.00 | 2.50 | 0.00 | - | 2 | 0 | 61.89% |
| THC241115P00070000 | 2024-04-26 10:23AM EDT | 70.00 | 2.24 | 0.00 | 2.90 | 0.00 | - | 6 | 10 | 51.47% |
| THC241115P00075000 | 2024-04-30 2:19PM EDT | 75.00 | 1.36 | 1.05 | 1.30 | 0.00 | - | 27 | 28 | 44.43% |
| THC241115P00080000 | 2024-04-18 2:58PM EDT | 80.00 | 5.35 | 1.45 | 1.75 | 0.00 | - | - | 1 | 42.55% |
| THC241115P00090000 | 2024-04-10 11:39AM EDT | 90.00 | 6.00 | 2.90 | 5.00 | 0.00 | - | - | 1 | 48.01% |
| THC241115P00097500 | 2024-04-30 12:00PM EDT | 97.50 | 5.60 | 4.40 | 4.70 | 0.00 | - | 12 | 13 | 37.37% |
| THC241115P00105000 | 2024-04-03 10:38AM EDT | 105.00 | 12.30 | 6.60 | 6.90 | 0.00 | - | 1 | 3 | 35.66% |
| THC241115P00110000 | 2024-04-04 11:33AM EDT | 110.00 | 14.50 | 8.40 | 8.70 | 0.00 | - | 1 | 42 | 34.46% |
| THC241115P00120000 | 2024-04-18 2:48PM EDT | 120.00 | 29.70 | 12.10 | 13.40 | 0.00 | - | 2 | 3 | 32.49% |
| THC241115P00125000 | 2024-04-26 1:56PM EDT | 125.00 | 29.40 | 15.80 | 18.00 | 0.00 | - | 1 | 8 | 36.71% |
| THC241115P00135000 | 2024-04-09 12:49PM EDT | 135.00 | 34.20 | 22.40 | 23.80 | 0.00 | - | - | 1 | 32.45% |
