Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.302,10 -0,80 (-0,03%) EUR/USD
1,0671 -0,0054 (-0,50%) Bitcoin EUR
56.877,73 -2.930,58 (-4,90%)
Tenet Healthcare Corporation (THC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| THC250117C00030000 | 2024-02-13 2:28PM EDT | 30.00 | 60.62 | 69.00 | 74.00 | 0.00 | - | 4 | 20 | 0.00% |
| THC250117C00045000 | 2024-04-17 12:38PM EDT | 45.00 | 53.00 | 66.50 | 71.20 | 0.00 | - | 1 | 1 | 75.98% |
| THC250117C00050000 | 2023-09-12 1:38PM EDT | 50.00 | 29.70 | 12.00 | 17.00 | 0.00 | - | 4 | 2 | 0.00% |
| THC250117C00055000 | 2024-03-19 9:56AM EDT | 55.00 | 49.00 | 37.60 | 40.40 | 0.00 | - | 1 | 0 | 0.00% |
| THC250117C00057500 | 2023-11-20 12:56PM EDT | 57.50 | 19.00 | 23.80 | 24.40 | 0.00 | - | 1 | 3 | 0.00% |
| THC250117C00060000 | 2024-04-03 10:09AM EDT | 60.00 | 46.13 | 52.50 | 57.30 | 0.00 | - | 6 | 28 | 63.45% |
| THC250117C00062500 | 2023-12-12 10:52AM EDT | 62.50 | 19.80 | 26.40 | 26.90 | 0.00 | - | - | 1 | 0.00% |
| THC250117C00065000 | 2024-03-04 11:33AM EDT | 65.00 | 34.97 | 41.40 | 43.80 | 0.00 | - | 4 | 215 | 0.00% |
| THC250117C00067500 | 2024-03-06 12:58PM EDT | 67.50 | 35.80 | 37.80 | 40.50 | 0.00 | - | 2 | 11 | 0.00% |
| THC250117C00070000 | 2024-04-24 12:10PM EDT | 70.00 | 32.60 | 45.10 | 47.20 | 0.00 | - | 3 | 122 | 58.03% |
| THC250117C00072500 | 2023-11-15 4:09PM EDT | 72.50 | 7.70 | 15.70 | 16.80 | 0.00 | - | 2 | 3 | 0.00% |
| THC250117C00075000 | 2024-02-01 10:31AM EDT | 75.00 | 22.00 | 27.10 | 28.00 | 0.00 | - | 1 | 22 | 0.00% |
| THC250117C00080000 | 2024-04-18 3:21PM EDT | 80.00 | 20.40 | 37.00 | 38.10 | 0.00 | - | 40 | 72 | 52.06% |
| THC250117C00085000 | 2024-04-18 10:08AM EDT | 85.00 | 16.60 | 33.00 | 34.40 | 0.00 | - | 17 | 538 | 50.41% |
| THC250117C00090000 | 2024-03-07 11:48AM EDT | 90.00 | 22.25 | 22.50 | 23.20 | 0.00 | - | 2 | 36 | 20.90% |
| THC250117C00092500 | 2024-04-29 10:30AM EDT | 92.50 | 17.30 | 27.20 | 29.50 | 0.00 | - | 6 | 6 | 52.17% |
| THC250117C00095000 | 2024-04-29 12:30PM EDT | 95.00 | 16.20 | 25.50 | 27.40 | 0.00 | - | 24 | 364 | 50.07% |
| THC250117C00097500 | 2024-04-23 11:52AM EDT | 97.50 | 13.90 | 23.50 | 26.20 | 0.00 | - | - | 1 | 50.68% |
| THC250117C00100000 | 2024-04-26 1:04PM EDT | 100.00 | 12.00 | 22.20 | 24.00 | 0.00 | - | 2 | 49 | 48.11% |
| THC250117C00105000 | 2024-04-30 10:10AM EDT | 105.00 | 15.98 | 19.20 | 20.80 | +4.38 | +37.76% | 10 | 162 | 46.25% |
| THC250117C00110000 | 2024-04-16 3:44PM EDT | 110.00 | 9.60 | 16.60 | 18.40 | 0.00 | - | 1 | 97 | 46.06% |
| THC250117C00115000 | 2024-04-30 9:30AM EDT | 115.00 | 10.00 | 14.00 | 14.90 | +2.90 | +40.85% | 5 | 2,548 | 42.37% |
| THC250117C00120000 | 2024-04-26 12:15PM EDT | 120.00 | 5.00 | 11.80 | 12.50 | 0.00 | - | 1 | 85 | 41.05% |
| THC250117C00125000 | 2024-04-25 1:59PM EDT | 125.00 | 4.50 | 9.90 | 10.70 | 0.00 | - | 77 | 90 | 40.73% |
| THC250117C00130000 | 2024-04-15 2:06PM EDT | 130.00 | 4.60 | 8.20 | 9.40 | 0.00 | - | 6 | 11 | 41.20% |
| THC250117C00135000 | 2024-04-17 10:00AM EDT | 135.00 | 3.10 | 6.70 | 7.30 | 0.00 | - | - | 20 | 38.93% |
| THC250117C00140000 | 2024-03-14 11:52AM EDT | 140.00 | 4.10 | 2.95 | 3.40 | 0.00 | - | 16 | 17 | 30.02% |
| THC250117C00145000 | 2024-04-30 2:50PM EDT | 145.00 | 4.23 | 4.60 | 4.90 | +2.90 | +218.05% | 2 | 34 | 37.76% |
| THC250117C00150000 | 2024-04-30 2:50PM EDT | 150.00 | 3.43 | 3.70 | 4.00 | +1.38 | +67.32% | 2 | 38 | 37.34% |
| THC250117C00155000 | 2024-04-30 9:58AM EDT | 155.00 | 1.90 | 2.95 | 3.20 | -0.20 | -9.52% | 1 | 13 | 36.77% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| THC250117P00030000 | 2023-10-18 3:11PM EDT | 30.00 | 2.15 | 1.15 | 1.35 | 0.00 | - | 2 | 10 | 101.07% |
| THC250117P00035000 | 2024-02-01 2:32PM EDT | 35.00 | 0.60 | 0.15 | 0.45 | 0.00 | - | 422 | 433 | 68.65% |
| THC250117P00040000 | 2023-11-20 10:53AM EDT | 40.00 | 2.55 | 1.55 | 1.70 | 0.00 | - | 19 | 44 | 85.57% |
| THC250117P00045000 | 2024-03-22 10:47AM EDT | 45.00 | 0.52 | 0.30 | 0.75 | 0.00 | - | 2 | 236 | 60.30% |
| THC250117P00050000 | 2024-04-15 1:39PM EDT | 50.00 | 0.45 | 0.10 | 0.75 | 0.00 | - | 4 | 87 | 51.95% |
| THC250117P00055000 | 2024-04-18 10:32AM EDT | 55.00 | 1.25 | 0.15 | 0.85 | 0.00 | - | 1 | 466 | 53.25% |
| THC250117P00057500 | 2024-04-30 12:34PM EDT | 57.50 | 0.57 | 0.25 | 1.00 | -0.54 | -48.65% | 1 | 396 | 52.20% |
| THC250117P00060000 | 2024-04-26 1:38PM EDT | 60.00 | 1.19 | 0.35 | 1.10 | 0.00 | - | 10 | 795 | 50.44% |
| THC250117P00062500 | 2024-02-07 12:19PM EDT | 62.50 | 3.30 | 2.25 | 2.50 | 0.00 | - | 1 | 24 | 58.45% |
| THC250117P00065000 | 2024-02-21 1:05PM EDT | 65.00 | 3.20 | 1.90 | 2.35 | 0.00 | - | 23 | 49 | 53.53% |
| THC250117P00067500 | 2024-03-19 2:14PM EDT | 67.50 | 2.65 | 2.70 | 2.90 | 0.00 | - | 180 | 239 | 55.04% |
| THC250117P00070000 | 2024-04-30 10:19AM EDT | 70.00 | 1.27 | 1.10 | 1.30 | -1.53 | -54.64% | 220 | 292 | 41.61% |
| THC250117P00072500 | 2024-04-24 9:34AM EDT | 72.50 | 2.65 | 1.30 | 1.55 | 0.00 | - | 1 | 15 | 41.02% |
| THC250117P00075000 | 2024-04-26 1:39PM EDT | 75.00 | 3.40 | 1.55 | 1.80 | 0.00 | - | 35 | 100 | 40.19% |
| THC250117P00080000 | 2024-04-18 10:06AM EDT | 80.00 | 6.20 | 2.15 | 2.50 | 0.00 | - | 16 | 75 | 39.15% |
| THC250117P00085000 | 2024-04-26 1:54PM EDT | 85.00 | 6.00 | 2.90 | 3.40 | 0.00 | - | 16 | 146 | 38.20% |
| THC250117P00090000 | 2024-03-25 10:04AM EDT | 90.00 | 7.40 | 7.10 | 7.70 | 0.00 | - | 1 | 26 | 48.74% |
| THC250117P00092500 | 2024-03-22 10:32AM EDT | 92.50 | 8.20 | 10.30 | 10.60 | 0.00 | - | 2 | 4 | 54.60% |
| THC250117P00095000 | 2024-04-30 11:02AM EDT | 95.00 | 5.80 | 5.10 | 5.70 | -3.50 | -37.63% | 1 | 84 | 35.80% |
| THC250117P00100000 | 2024-03-18 11:57AM EDT | 100.00 | 12.90 | 11.60 | 13.00 | 0.00 | - | 14 | 198 | 51.95% |
| THC250117P00105000 | 2024-04-10 12:21PM EDT | 105.00 | 13.30 | 7.60 | 9.00 | 0.00 | - | 17 | 205 | 33.58% |
| THC250117P00110000 | 2024-04-26 12:41PM EDT | 110.00 | 18.60 | 9.60 | 11.10 | 0.00 | - | 1 | 79 | 32.56% |
| THC250117P00115000 | 2024-04-30 1:36PM EDT | 115.00 | 13.60 | 12.10 | 13.50 | -4.50 | -24.86% | 12 | 44 | 31.54% |
| THC250117P00125000 | 2024-03-27 1:40PM EDT | 125.00 | 24.60 | 29.50 | 32.00 | 0.00 | - | 27 | 30 | 60.10% |
| THC250117P00130000 | 2024-03-28 10:51AM EDT | 130.00 | 28.14 | 34.10 | 36.00 | 0.00 | - | 1 | 9 | 62.30% |
| THC250117P00135000 | 2024-04-01 10:28AM EDT | 135.00 | 32.60 | 24.60 | 26.80 | 0.00 | - | 1 | 2 | 29.41% |
