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
2.309,00 +6,10 (+0,26%) EUR/USD
1,0686 +0,0014 (+0,13%) Bitcoin EUR
54.079,14 -3.074,26 (-5,38%)
Tenet Healthcare Corporation (THC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| THC251219C00030000 | 2023-07-20 9:36AM EDT | 30.00 | 55.30 | 44.00 | 49.00 | 0.00 | - | - | 1 | 0.00% |
| THC251219C00035000 | 2023-07-10 2:29PM EDT | 35.00 | 53.70 | 42.80 | 47.50 | 0.00 | - | 3 | 2 | 0.00% |
| THC251219C00045000 | 2023-08-10 11:05AM EDT | 45.00 | 39.04 | 37.60 | 41.20 | 0.00 | - | 10 | 11 | 0.00% |
| THC251219C00050000 | 2023-02-10 1:03PM EDT | 50.00 | 25.00 | 16.50 | 21.50 | 0.00 | - | - | 20 | 0.00% |
| THC251219C00055000 | 2023-11-15 11:17AM EDT | 55.00 | 20.00 | 31.00 | 34.10 | 0.00 | - | 8 | 13 | 0.00% |
| THC251219C00057500 | 2024-02-29 12:20PM EDT | 57.50 | 43.15 | 53.10 | 57.90 | 0.00 | - | 3 | 1 | 46.81% |
| THC251219C00060000 | 2024-04-18 1:27PM EDT | 60.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| THC251219C00065000 | 2024-02-26 12:42PM EDT | 65.00 | 39.03 | 48.30 | 51.40 | 0.00 | - | 1 | 10 | 43.88% |
| THC251219C00067500 | 2024-01-23 12:28PM EDT | 67.50 | 27.30 | 36.40 | 37.30 | 0.00 | - | 1 | 1 | 0.00% |
| THC251219C00070000 | 2023-11-08 2:03PM EDT | 70.00 | 10.21 | 18.50 | 23.50 | 0.00 | - | 5 | 6 | 0.00% |
| THC251219C00075000 | 2024-04-12 2:38PM EDT | 75.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| THC251219C00080000 | 2024-04-30 12:53PM EDT | 80.00 | 42.63 | 0.00 | 0.00 | 0.00 | - | 17 | 30 | 0.00% |
| THC251219C00085000 | 2024-04-30 3:58PM EDT | 85.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 5 | 81 | 0.00% |
| THC251219C00090000 | 2023-11-07 3:58PM EDT | 90.00 | 6.34 | 10.60 | 14.30 | 0.00 | - | 1 | 48 | 0.00% |
| THC251219C00095000 | 2024-04-15 1:42PM EDT | 95.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| THC251219C00100000 | 2024-04-22 12:53PM EDT | 100.00 | 19.71 | 0.00 | 0.00 | 0.00 | - | 50 | 25 | 0.00% |
| THC251219C00105000 | 2024-04-18 10:46AM EDT | 105.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| THC251219C00110000 | 2023-09-26 12:32PM EDT | 110.00 | 7.65 | 3.40 | 5.00 | 0.00 | - | 5 | 50 | 6.58% |
| THC251219C00115000 | 2024-03-13 9:59AM EDT | 115.00 | 19.40 | 18.50 | 19.80 | 0.00 | - | 1 | 2 | 36.73% |
| THC251219C00120000 | 2024-01-29 1:18PM EDT | 120.00 | 8.86 | 10.00 | 10.60 | 0.00 | - | 2 | 2 | 23.90% |
| THC251219C00125000 | 2024-02-12 3:25PM EDT | 125.00 | 9.93 | 14.00 | 16.30 | 0.00 | - | 2 | 4 | 36.80% |
| THC251219C00130000 | 2024-03-27 2:02PM EDT | 130.00 | 16.10 | 10.00 | 10.60 | 0.00 | - | 2 | 2 | 29.46% |
| THC251219C00150000 | 2024-04-19 12:03PM EDT | 150.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
Putsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| THC251219P00030000 | 2024-01-31 11:39AM EDT | 30.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 10,100 | 590 | 25.00% |
| THC251219P00035000 | 2023-09-07 9:30AM EDT | 35.00 | 2.35 | 2.70 | 5.70 | 0.00 | - | 5 | 7 | 83.07% |
| THC251219P00040000 | 2023-12-14 1:19PM EDT | 40.00 | 2.40 | 2.50 | 2.80 | 0.00 | - | 7 | 72 | 64.58% |
| THC251219P00045000 | 2024-04-04 11:35AM EDT | 45.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 12.50% |
| THC251219P00050000 | 2024-04-03 9:30AM EDT | 50.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| THC251219P00055000 | 2024-02-28 1:51PM EDT | 55.00 | 3.50 | 2.45 | 3.00 | 0.00 | - | 1 | 11 | 48.83% |
| THC251219P00057500 | 2024-01-05 10:51AM EDT | 57.50 | 7.30 | 4.70 | 5.10 | 0.00 | - | 1 | 1 | 54.70% |
| THC251219P00060000 | 2024-03-19 2:15PM EDT | 60.00 | 4.25 | 4.00 | 4.30 | 0.00 | - | 350 | 273 | 49.57% |
| THC251219P00062500 | 2023-10-13 1:21PM EDT | 62.50 | 17.56 | 14.00 | 19.00 | 0.00 | - | - | 1 | 87.46% |
| THC251219P00065000 | 2024-03-28 11:25AM EDT | 65.00 | 4.50 | 4.30 | 4.70 | 0.00 | - | 10 | 11 | 46.13% |
| THC251219P00067500 | 2024-02-27 1:48PM EDT | 67.50 | 6.30 | 4.50 | 5.10 | 0.00 | - | - | 1 | 45.15% |
| THC251219P00070000 | 2023-09-15 2:53PM EDT | 70.00 | 14.80 | 21.50 | 23.70 | 0.00 | - | 1 | 0 | 93.39% |
| THC251219P00075000 | 2024-03-05 4:34PM EDT | 75.00 | 8.50 | 6.30 | 8.40 | 0.00 | - | 1 | 3 | 47.91% |
| THC251219P00080000 | 2024-03-07 10:30AM EDT | 80.00 | 9.70 | 8.10 | 8.90 | 0.00 | - | - | 1 | 44.31% |
| THC251219P00085000 | 2024-04-30 11:38AM EDT | 85.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| THC251219P00095000 | 2024-04-01 9:59AM EDT | 95.00 | 13.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| THC251219P00100000 | 2024-02-26 2:24PM EDT | 100.00 | 20.10 | 14.70 | 16.80 | 0.00 | - | 1 | 1 | 41.91% |
| THC251219P00105000 | 2024-04-01 9:59AM EDT | 105.00 | 17.62 | 0.00 | 0.00 | 0.00 | - | - | 4 | 1.56% |
