Deutsche Märkte öffnen in 8 Stunden 43 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.008,36 -2.285,37 (-4,06%) CMC Crypto 200
1.271,29 -67,77 (-5,06%) 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:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| THC250620C00065000 | 2024-03-06 3:41PM EDT | 65.00 | 41.10 | 44.00 | 45.10 | 0.00 | - | 22 | 22 | 0.00% |
| THC250620C00070000 | 2024-03-07 4:08PM EDT | 70.00 | 38.12 | 40.10 | 41.00 | 0.00 | - | - | 10 | 0.00% |
| THC250620C00072500 | 2024-04-12 1:21PM EDT | 72.50 | 37.80 | 48.00 | 53.00 | 0.00 | - | 2 | 2 | 57.66% |
| THC250620C00080000 | 2024-04-30 10:58AM EDT | 80.00 | 38.00 | 43.70 | 46.90 | 0.00 | - | 1 | 2 | 56.56% |
| THC250620C00090000 | 2024-02-02 4:19PM EDT | 90.00 | 18.99 | 20.80 | 22.20 | 0.00 | - | 1 | 1 | 0.00% |
| THC250620C00095000 | 2024-05-01 10:15AM EDT | 95.00 | 33.00 | 31.00 | 35.00 | +9.50 | +40.43% | 1 | 3 | 52.07% |
| THC250620C00097500 | 2024-03-07 4:58PM EDT | 97.50 | 20.70 | 22.40 | 23.10 | 0.00 | - | - | 1 | 25.68% |
| THC250620C00100000 | 2024-04-03 2:49PM EDT | 100.00 | 22.20 | 29.90 | 32.90 | 0.00 | - | 252 | 277 | 53.17% |
| THC250620C00105000 | 2024-05-01 1:18PM EDT | 105.00 | 28.29 | 26.90 | 29.50 | +8.49 | +42.88% | 8 | 23 | 50.85% |
| THC250620C00110000 | 2024-04-03 2:44PM EDT | 110.00 | 17.50 | 24.10 | 25.20 | 0.00 | - | 22 | 25 | 46.39% |
| THC250620C00120000 | 2024-05-01 10:52AM EDT | 120.00 | 19.20 | 19.10 | 20.10 | +5.60 | +41.18% | 2 | 18 | 44.32% |
| THC250620C00125000 | 2024-03-21 3:14PM EDT | 125.00 | 12.50 | 6.90 | 7.50 | 0.00 | - | 2 | 3 | 22.39% |
| THC250620C00130000 | 2024-05-01 12:20PM EDT | 130.00 | 15.40 | 14.90 | 16.80 | +5.15 | +50.24% | 94 | 16 | 44.66% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| THC250620P00055000 | 2024-02-15 12:21PM EDT | 55.00 | 2.85 | 2.20 | 4.50 | 0.00 | - | 1 | 1 | 62.20% |
| THC250620P00060000 | 2024-03-01 10:48AM EDT | 60.00 | 3.20 | 2.20 | 2.60 | 0.00 | - | 30 | 30 | 50.79% |
| THC250620P00065000 | 2024-03-18 9:30AM EDT | 65.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| THC250620P00070000 | 2024-03-11 3:18PM EDT | 70.00 | 5.20 | 4.00 | 4.40 | 0.00 | - | 3 | 3 | 50.24% |
| THC250620P00077500 | 2024-04-30 9:55AM EDT | 77.50 | 3.90 | 2.90 | 3.40 | 0.00 | - | 1 | 4 | 38.81% |
| THC250620P00087500 | 2024-04-11 9:53AM EDT | 87.50 | 8.60 | 4.90 | 5.40 | 0.00 | - | 1 | 14 | 36.69% |
| THC250620P00090000 | 2024-02-16 1:58PM EDT | 90.00 | 12.73 | 9.70 | 13.40 | 0.00 | - | 1 | 0 | 51.42% |
| THC250620P00092500 | 2024-04-03 2:46PM EDT | 92.50 | 10.40 | 6.00 | 6.70 | 0.00 | - | 6 | 6 | 35.79% |
| THC250620P00095000 | 2024-04-03 2:48PM EDT | 95.00 | 11.40 | 6.60 | 7.40 | 0.00 | - | 10 | 45 | 35.29% |
| THC250620P00097500 | 2024-04-03 2:44PM EDT | 97.50 | 12.30 | 7.00 | 8.10 | 0.00 | - | 17 | 17 | 34.66% |
| THC250620P00100000 | 2024-04-04 12:16PM EDT | 100.00 | 13.10 | 8.30 | 9.00 | 0.00 | - | 5 | 259 | 34.41% |
| THC250620P00105000 | 2024-04-30 3:31PM EDT | 105.00 | 11.59 | 10.10 | 11.10 | 0.00 | - | 2 | 9 | 34.20% |
| THC250620P00110000 | 2024-04-30 3:21PM EDT | 110.00 | 13.88 | 12.00 | 12.80 | 0.00 | - | 1 | 8 | 32.59% |
| THC250620P00115000 | 2024-04-10 12:17PM EDT | 115.00 | 21.70 | 13.40 | 15.10 | 0.00 | - | - | 1 | 31.83% |
