Deutsche Märkte schließen in 4 Minuten
DAX
17.751,26 -86,14 (-0,48%) Euro Stoxx 50
4.921,19 -15,38 (-0,31%) Dow Jones 30
37.933,11 +157,73 (+0,42%) Gold
2.409,60 +11,60 (+0,48%) EUR/USD
1,0669 +0,0023 (+0,21%) Bitcoin EUR
60.505,06 +807,14 (+1,35%)
Tenet Healthcare Corporation (THC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:26AM EDT. Markt geöffnet.
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| THC240419C00070000 | 2024-04-08 10:19AM EDT | 70.00 | 32.52 | 20.70 | 24.30 | 0.00 | - | 1 | 1 | 506.45% |
| THC240419C00075000 | 2024-03-21 9:40AM EDT | 75.00 | 29.50 | 15.80 | 19.70 | 0.00 | - | 2 | 0 | 173.44% |
| THC240419C00080000 | 2024-04-19 10:15AM EDT | 80.00 | 13.10 | 11.30 | 14.00 | -9.92 | -43.09% | 1 | 1 | 301.37% |
| THC240419C00082500 | 2024-03-04 1:21PM EDT | 82.50 | 12.20 | 18.50 | 23.30 | 0.00 | - | 1 | 100 | 841.02% |
| THC240419C00085000 | 2024-03-15 3:10PM EDT | 85.00 | 16.27 | 13.80 | 16.10 | 0.00 | - | 5 | 85 | 576.17% |
| THC240419C00087500 | 2024-03-01 12:15PM EDT | 87.50 | 10.10 | 16.00 | 20.50 | 0.00 | - | 99 | 110 | 830.27% |
| THC240419C00090000 | 2024-04-18 11:09AM EDT | 90.00 | 1.55 | 2.60 | 3.70 | -0.79 | -33.76% | 1 | 103 | 72.36% |
| THC240419C00092500 | 2024-04-18 3:51PM EDT | 92.50 | 0.46 | 0.60 | 0.80 | 0.00 | - | 233 | 254 | 35.25% |
| THC240419C00095000 | 2024-04-18 12:40PM EDT | 95.00 | 0.32 | 0.00 | 0.10 | 0.00 | - | 297 | 386 | 37.89% |
| THC240419C00097500 | 2024-04-18 12:40PM EDT | 97.50 | 0.07 | 0.00 | 0.50 | 0.00 | - | 425 | 369 | 82.62% |
| THC240419C00100000 | 2024-04-18 2:06PM EDT | 100.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 100 | 961 | 123.83% |
| THC240419C00105000 | 2024-04-17 12:58PM EDT | 105.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 100 | 1,993 | 117.97% |
| THC240419C00110000 | 2024-04-12 11:46AM EDT | 110.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 18 | 736 | 140.63% |
| THC240419C00115000 | 2024-04-16 3:13PM EDT | 115.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 18 | 244.14% |
| THC240419C00120000 | 2024-04-17 3:00PM EDT | 120.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 200.00% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| THC240419P00065000 | 2024-03-04 4:59PM EDT | 65.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 418.75% |
| THC240419P00070000 | 2024-03-12 3:05PM EDT | 70.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 15 | 14 | 317.58% |
| THC240419P00075000 | 2024-03-22 1:49PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 47 | 173.44% |
| THC240419P00080000 | 2024-04-18 10:52AM EDT | 80.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 84 | 188.28% |
| THC240419P00082500 | 2024-04-18 3:49PM EDT | 82.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 457 | 472 | 103.13% |
| THC240419P00085000 | 2024-04-18 10:49AM EDT | 85.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 65 | 114 | 125.20% |
| THC240419P00087500 | 2024-04-19 10:04AM EDT | 87.50 | 0.13 | 0.00 | 0.15 | -0.13 | -50.00% | 10 | 226 | 69.14% |
| THC240419P00090000 | 2024-04-19 10:51AM EDT | 90.00 | 0.05 | 0.05 | 0.15 | -0.51 | -47.66% | 3 | 251 | 49.81% |
| THC240419P00092500 | 2024-04-19 10:04AM EDT | 92.50 | 0.47 | 0.35 | 0.50 | -1.28 | -73.14% | 10 | 845 | 31.35% |
| THC240419P00095000 | 2024-04-18 3:22PM EDT | 95.00 | 2.50 | 0.80 | 2.90 | -1.55 | -38.27% | 1 | 2,775 | 76.27% |
| THC240419P00097500 | 2024-04-19 10:12AM EDT | 97.50 | 4.50 | 4.00 | 5.90 | -2.22 | -33.04% | 20 | 552 | 74.61% |
| THC240419P00100000 | 2024-04-19 10:11AM EDT | 100.00 | 7.20 | 6.70 | 8.20 | -1.50 | -17.24% | 8 | 215 | 100.98% |
| THC240419P00105000 | 2024-04-19 9:30AM EDT | 105.00 | 13.50 | 10.70 | 12.50 | +9.50 | +237.50% | 1 | 35 | 156.25% |
| THC240419P00110000 | 2024-04-03 10:09AM EDT | 110.00 | 8.20 | 15.40 | 18.30 | 0.00 | - | 2 | 0 | 292.38% |
