Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.512,08 +167,30 (+0,30%)
Tenet Healthcare Corporation (THC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:125.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| THC240517C00125000 | 2024-05-10 11:14AM EDT | 2024-05-17 | 4.00 | 3.20 | 4.70 | +0.13 | +3.36% | 330 | 1,334 | 54.81% |
| THC240621C00125000 | 2024-05-10 3:22PM EDT | 2024-06-21 | 6.40 | 6.30 | 6.60 | -0.04 | -0.62% | 12 | 583 | 32.46% |
| THC240816C00125000 | 2024-05-09 3:43PM EDT | 2024-08-16 | 11.30 | 10.30 | 11.30 | 0.00 | - | 4 | 663 | 39.40% |
| THC241115C00125000 | 2024-05-10 12:45PM EDT | 2024-11-15 | 15.60 | 15.40 | 15.90 | +0.80 | +5.41% | 4 | 539 | 41.17% |
| THC241220C00125000 | 2024-05-07 3:58PM EDT | 2024-12-20 | 15.40 | 16.50 | 16.90 | 0.00 | - | 2 | 35 | 40.38% |
| THC250117C00125000 | 2024-05-09 12:35PM EDT | 2025-01-17 | 17.00 | 17.20 | 18.00 | 0.00 | - | 100 | 1,760 | 40.74% |
| THC250620C00125000 | 2024-05-10 12:47PM EDT | 2025-06-20 | 23.55 | 23.10 | 23.90 | +11.05 | +88.40% | 1 | 3 | 43.44% |
| THC251219C00125000 | 2024-02-12 3:25PM EDT | 2025-12-19 | 9.93 | 14.00 | 16.30 | 0.00 | - | 2 | 4 | 23.93% |
| THC260116C00125000 | 2024-03-27 11:43AM EDT | 2026-01-16 | 19.20 | 12.10 | 14.50 | 0.00 | - | 5 | 5 | 20.58% |
| THC261218C00125000 | 2024-02-01 1:37PM EDT | 2026-12-18 | 14.50 | 14.50 | 19.50 | 0.00 | - | - | 1 | 22.79% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| THC240517P00125000 | 2024-05-10 2:15PM EDT | 2024-05-17 | 0.97 | 1.00 | 1.20 | -0.53 | -35.33% | 742 | 868 | 32.50% |
| THC240621P00125000 | 2024-05-10 2:05PM EDT | 2024-06-21 | 3.70 | 3.40 | 3.70 | -0.25 | -6.33% | 6 | 204 | 27.83% |
| THC240816P00125000 | 2024-05-09 12:34PM EDT | 2024-08-16 | 7.13 | 7.10 | 7.40 | -0.67 | -8.59% | 30 | 9 | 32.53% |
| THC241115P00125000 | 2024-05-02 1:37PM EDT | 2024-11-15 | 15.30 | 10.00 | 10.60 | 0.00 | - | 12 | 20 | 32.31% |
| THC241220P00125000 | 2024-05-08 3:36PM EDT | 2024-12-20 | 13.00 | 10.60 | 12.80 | 0.00 | - | 60 | 54 | 35.33% |
| THC250117P00125000 | 2024-05-10 3:06PM EDT | 2025-01-17 | 11.40 | 11.00 | 11.50 | -2.30 | -16.79% | 1 | 903 | 30.15% |
| THC250620P00125000 | 2024-05-07 10:20AM EDT | 2025-06-20 | 16.54 | 13.60 | 14.90 | 0.00 | - | 8 | 130 | 30.23% |
| THC251219P00125000 | 2024-05-08 10:22AM EDT | 2025-12-19 | 18.75 | 17.40 | 18.20 | 0.00 | - | - | 4 | 30.38% |
