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
2.296,20 -6,70 (-0,29%) EUR/USD
1,0659 -0,0014 (-0,13%) Bitcoin EUR
56.280,52 -3.124,14 (-5,26%)
Tenet Healthcare Corporation (THC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| THC240517C00030000 | 2023-10-27 1:16PM EDT | 30.00 | 25.40 | 36.70 | 41.50 | 0.00 | - | 1 | 0 | 0.00% |
| THC240517C00035000 | 2023-11-06 11:17AM EDT | 35.00 | 21.30 | 33.60 | 37.60 | 0.00 | - | 5 | 6 | 0.00% |
| THC240517C00040000 | 2023-11-09 4:08PM EDT | 40.00 | 15.70 | 30.60 | 35.40 | 0.00 | - | - | 2 | 0.00% |
| THC240517C00045000 | 2023-11-06 11:12AM EDT | 45.00 | 13.50 | 24.40 | 28.60 | 0.00 | - | 4 | 32 | 0.00% |
| THC240517C00050000 | 2023-11-02 10:16AM EDT | 50.00 | 10.10 | 21.80 | 25.70 | 0.00 | - | - | 5 | 0.00% |
| THC240517C00055000 | 2024-01-19 1:22PM EDT | 55.00 | 27.90 | 34.50 | 39.20 | 0.00 | - | 1 | 38 | 0.00% |
| THC240517C00057500 | 2023-11-27 10:52AM EDT | 57.50 | 14.60 | 20.60 | 23.00 | 0.00 | - | 6 | 9 | 0.00% |
| THC240517C00060000 | 2024-02-26 2:26PM EDT | 60.00 | 33.83 | 43.00 | 47.60 | 0.00 | - | 1 | 53 | 0.00% |
| THC240517C00062500 | 2024-04-23 12:34PM EDT | 62.50 | 35.82 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| THC240517C00065000 | 2024-04-16 11:49AM EDT | 65.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| THC240517C00067500 | 2024-03-04 12:14PM EDT | 67.50 | 27.90 | 33.70 | 38.50 | 0.00 | - | 6 | 20 | 0.00% |
| THC240517C00070000 | 2024-04-30 10:53AM EDT | 70.00 | 39.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| THC240517C00072500 | 2024-01-05 3:40PM EDT | 72.50 | 10.40 | 19.10 | 20.20 | 0.00 | - | 10 | 36 | 0.00% |
| THC240517C00075000 | 2024-04-19 12:57PM EDT | 75.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| THC240517C00080000 | 2024-04-30 10:53AM EDT | 80.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| THC240517C00085000 | 2024-04-25 11:13AM EDT | 85.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| THC240517C00087500 | 2024-04-24 1:07PM EDT | 87.50 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| THC240517C00090000 | 2024-04-26 10:10AM EDT | 90.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| THC240517C00092500 | 2024-04-30 9:49AM EDT | 92.50 | 15.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| THC240517C00095000 | 2024-04-30 3:01PM EDT | 95.00 | 16.52 | 0.00 | 0.00 | 0.00 | - | 1,054 | 0 | 0.00% |
| THC240517C00097500 | 2024-04-30 12:12PM EDT | 97.50 | 12.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| THC240517C00100000 | 2024-04-30 3:31PM EDT | 100.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 0.00% |
| THC240517C00105000 | 2024-04-30 3:48PM EDT | 105.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 971 | 0 | 0.00% |
| THC240517C00110000 | 2024-04-30 3:48PM EDT | 110.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1,750 | 0 | 0.00% |
| THC240517C00115000 | 2024-04-30 3:50PM EDT | 115.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 631 | 0 | 3.13% |
| THC240517C00120000 | 2024-04-30 3:40PM EDT | 120.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| THC240517C00125000 | 2024-04-30 3:52PM EDT | 125.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 463 | 0 | 12.50% |
| THC240517C00130000 | 2024-04-29 3:32PM EDT | 130.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| THC240517P00030000 | 2024-02-07 11:52AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 223.44% |
| THC240517P00035000 | 2023-11-14 11:37AM EDT | 35.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 116 | 2,268 | 280.08% |
| THC240517P00040000 | 2024-02-23 11:44AM EDT | 40.00 | 0.34 | 0.00 | 1.30 | 0.00 | - | 200 | 791 | 275.88% |
| THC240517P00045000 | 2024-04-16 2:46PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| THC240517P00050000 | 2024-03-11 1:15PM EDT | 50.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 735 | 164.06% |
| THC240517P00055000 | 2024-01-31 4:03PM EDT | 55.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 4 | 152 | 50.00% |
| THC240517P00057500 | 2024-02-01 1:34PM EDT | 57.50 | 0.55 | 0.05 | 2.30 | 0.00 | - | 1 | 621 | 213.09% |
| THC240517P00060000 | 2024-02-12 11:36AM EDT | 60.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | 1 | 80 | 198.44% |
| THC240517P00062500 | 2024-03-11 3:48PM EDT | 62.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 44 | 103.13% |
| THC240517P00065000 | 2024-04-22 1:36PM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| THC240517P00067500 | 2024-04-26 10:08AM EDT | 67.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| THC240517P00070000 | 2024-04-29 12:37PM EDT | 70.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 50.00% |
| THC240517P00072500 | 2024-04-30 9:30AM EDT | 72.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| THC240517P00075000 | 2024-04-30 12:16PM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| THC240517P00080000 | 2024-04-30 1:12PM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 25.00% |
| THC240517P00085000 | 2024-04-30 3:30PM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 25.00% |
| THC240517P00087500 | 2024-04-30 12:16PM EDT | 87.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| THC240517P00090000 | 2024-04-30 12:32PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| THC240517P00092500 | 2024-04-30 3:12PM EDT | 92.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 25.00% |
| THC240517P00095000 | 2024-04-30 3:39PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| THC240517P00097500 | 2024-04-30 3:48PM EDT | 97.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 12.50% |
| THC240517P00100000 | 2024-04-30 3:33PM EDT | 100.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 12.50% |
| THC240517P00105000 | 2024-04-30 3:44PM EDT | 105.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 6.25% |
| THC240517P00110000 | 2024-04-30 3:59PM EDT | 110.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 3.13% |
| THC240517P00115000 | 2024-04-30 3:39PM EDT | 115.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| THC240517P00120000 | 2024-04-19 10:23AM EDT | 120.00 | 27.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
