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
2.303,00 +0,10 (+0,00%) EUR/USD
1,0667 -0,0006 (-0,05%) Bitcoin EUR
56.838,18 -2.918,74 (-4,88%)
Tenet Healthcare Corporation (THC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| THC260116C00030000 | 2023-11-17 11:49AM EDT | 30.00 | 38.75 | 47.50 | 52.00 | 0.00 | - | 7 | 7 | 0.00% |
| THC260116C00035000 | 2024-04-10 3:10PM EDT | 35.00 | 70.20 | 78.50 | 83.00 | 0.00 | - | 2 | 2 | 76.26% |
| THC260116C00045000 | 2024-01-25 10:30AM EDT | 45.00 | 42.30 | 53.10 | 54.60 | 0.00 | - | 2 | 2 | 0.00% |
| THC260116C00047500 | 2024-04-30 2:26PM EDT | 47.50 | 68.96 | 67.50 | 72.50 | +8.86 | +14.74% | 2 | 2 | 66.95% |
| THC260116C00050000 | 2023-12-07 11:33AM EDT | 50.00 | 30.30 | 34.00 | 38.00 | 0.00 | - | 5 | 6 | 0.00% |
| THC260116C00062500 | 2023-12-20 10:34AM EDT | 62.50 | 26.60 | 32.30 | 33.10 | 0.00 | - | 5 | 0 | 0.00% |
| THC260116C00065000 | 2024-02-08 3:38PM EDT | 65.00 | 35.30 | 43.90 | 46.20 | 0.00 | - | 2 | 2 | 0.00% |
| THC260116C00070000 | 2023-12-11 2:36PM EDT | 70.00 | 21.55 | 27.20 | 28.10 | 0.00 | - | - | 1 | 0.00% |
| THC260116C00075000 | 2024-03-20 12:53PM EDT | 75.00 | 40.31 | 32.50 | 33.30 | 0.00 | - | 4 | 4 | 0.00% |
| THC260116C00080000 | 2023-12-18 12:30PM EDT | 80.00 | 19.00 | 21.50 | 22.50 | 0.00 | - | 1 | 30 | 0.00% |
| THC260116C00085000 | 2024-02-27 4:20PM EDT | 85.00 | 24.50 | 36.60 | 38.10 | 0.00 | - | 1 | 3 | 43.10% |
| THC260116C00095000 | 2024-01-24 10:30AM EDT | 95.00 | 15.50 | 21.30 | 22.30 | 0.00 | - | - | 1 | 21.66% |
| THC260116C00100000 | 2024-03-20 1:19PM EDT | 100.00 | 26.00 | 19.60 | 20.20 | 0.00 | - | 1 | 5 | 23.82% |
| THC260116C00115000 | 2024-04-30 11:45AM EDT | 115.00 | 23.27 | 25.10 | 25.80 | +10.37 | +80.39% | 3 | 21 | 46.39% |
| THC260116C00120000 | 2024-02-02 2:13PM EDT | 120.00 | 11.70 | 13.00 | 14.40 | 0.00 | - | 1 | 1 | 29.84% |
| THC260116C00125000 | 2024-03-27 11:43AM EDT | 125.00 | 19.20 | 12.10 | 14.50 | 0.00 | - | 5 | 5 | 32.90% |
| THC260116C00130000 | 2024-03-25 11:11AM EDT | 130.00 | 15.85 | 11.70 | 12.30 | 0.00 | - | 1 | 2 | 31.74% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| THC260116P00030000 | 2024-02-06 2:35PM EDT | 30.00 | 1.00 | 0.25 | 2.20 | 0.00 | - | 1 | 2 | 65.23% |
| THC260116P00040000 | 2024-01-29 4:05PM EDT | 40.00 | 2.42 | 1.50 | 1.80 | 0.00 | - | 1 | 12 | 55.68% |
| THC260116P00045000 | 2024-03-19 11:27AM EDT | 45.00 | 2.15 | 1.85 | 2.10 | 0.00 | - | 650 | 75 | 52.32% |
| THC260116P00050000 | 2024-01-30 11:31AM EDT | 50.00 | 3.90 | 2.65 | 2.90 | 0.00 | - | 1 | 10 | 51.75% |
| THC260116P00055000 | 2024-02-29 10:49AM EDT | 55.00 | 3.50 | 2.75 | 3.10 | 0.00 | - | 1 | 85 | 48.22% |
| THC260116P00057500 | 2024-01-31 3:09PM EDT | 57.50 | 5.70 | 3.80 | 4.40 | 0.00 | - | - | 1 | 50.18% |
| THC260116P00062500 | 2024-04-26 9:54AM EDT | 62.50 | 4.50 | 2.85 | 3.10 | 0.00 | - | 1 | 18 | 41.15% |
| THC260116P00075000 | 2024-03-05 4:34PM EDT | 75.00 | 8.60 | 6.70 | 8.30 | 0.00 | - | 1 | 0 | 46.55% |
| THC260116P00080000 | 2024-01-31 1:25PM EDT | 80.00 | 13.60 | 9.70 | 10.70 | 0.00 | - | 5 | 8 | 47.78% |
| THC260116P00085000 | 2024-03-27 11:42AM EDT | 85.00 | 10.10 | 10.70 | 11.00 | 0.00 | - | 5 | 5 | 43.57% |
| THC260116P00090000 | 2024-04-23 10:33AM EDT | 90.00 | 12.40 | 8.90 | 9.60 | 0.00 | - | 1 | 2 | 35.80% |
| THC260116P00092500 | 2024-04-26 1:50PM EDT | 92.50 | 13.80 | 9.80 | 10.30 | 0.00 | - | 7 | 7 | 35.08% |
| THC260116P00100000 | 2024-04-26 9:30AM EDT | 100.00 | 18.34 | 11.60 | 13.10 | 0.00 | - | 4 | 5 | 33.88% |
| THC260116P00105000 | 2024-04-02 10:24AM EDT | 105.00 | 19.30 | 14.40 | 15.20 | 0.00 | - | - | 1 | 33.09% |
| THC260116P00145000 | 2024-04-04 11:43AM EDT | 145.00 | 44.70 | 35.50 | 38.40 | 0.00 | - | 1 | 1 | 26.14% |
