U.S. markets closed

Tenet Healthcare Corporation (THC)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
138.01-1.47 (-1.05%)
Al cierre: 04:00PM EDT
136.01 -2.00 (-1.45%)
Fuera de horario: 06:48PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
THC240621C000300002023-11-09 3:34PM EDT30.0024.5040.5044.800.00-130.00%
THC240621C000350002023-11-09 4:04PM EDT35.0020.2035.7040.400.00-570.00%
THC240621C000400002024-06-12 2:24PM EDT40.00101.3095.80100.100.00-312627.15%
THC240621C000450002023-10-27 2:54PM EDT45.0014.0024.4026.100.00-5130.00%
THC240621C000500002024-02-05 3:59PM EDT50.0041.5046.5050.300.00-1220.00%
THC240621C000550002023-11-21 10:51AM EDT55.0015.4023.0024.500.00-1670.00%
THC240621C000575002023-12-19 3:42PM EDT57.5021.6925.3025.800.00-32530.00%
THC240621C000600002024-04-03 10:08AM EDT60.0044.8058.7061.700.00-6860.00%
THC240621C000625002024-01-09 11:20AM EDT62.5020.7026.8029.400.00-1150.00%
THC240621C000650002024-01-16 4:19PM EDT65.0019.9026.1027.900.00-2470.00%
THC240621C000675002024-04-30 10:53AM EDT67.5042.5065.1068.200.00-120.00%
THC240621C000700002024-06-04 12:50PM EDT70.0061.6065.8070.200.00-167372.95%
THC240621C000725002024-04-18 2:48PM EDT72.5020.3054.3058.600.00-21410.00%
THC240621C000750002024-04-16 3:13PM EDT75.0024.5551.8056.200.00-21010.00%
THC240621C000775002024-04-26 10:07AM EDT77.5018.0051.6056.000.00-31130.00%
THC240621C000800002024-04-24 1:25PM EDT80.0019.4049.6053.500.00-51450.00%
THC240621C000825002024-04-29 11:57AM EDT82.5018.0047.0051.400.00-1002290.00%
THC240621C000850002024-05-17 10:06AM EDT85.0043.8550.8055.200.00-1419283.40%
THC240621C000875002024-04-25 1:35PM EDT87.5012.0041.9046.100.00-1480.00%
THC240621C000900002024-06-14 9:31AM EDT90.0047.7345.8050.20+3.40+7.67%1263256.79%
THC240621C000925002024-05-16 11:43AM EDT92.5037.9043.3047.700.00-429243.95%
THC240621C000950002024-05-06 9:40AM EDT95.0024.3038.9042.900.00-271680.00%
THC240621C000975002024-06-12 3:41PM EDT97.5041.5038.4042.300.00-12196206.45%
THC240621C001000002024-06-14 9:31AM EDT100.0037.7836.7039.20+0.68+1.83%1385174.22%
THC240621C001050002024-06-05 1:13PM EDT105.0032.2532.4034.900.00-1586131.54%
THC240621C001100002024-06-03 10:25AM EDT110.0024.4027.4029.200.00-27395.70%
THC240621C001150002024-06-06 10:37AM EDT115.0019.9022.3023.600.00-449093.65%
THC240621C001200002024-06-14 11:08AM EDT120.0017.5017.1020.00+2.20+14.38%241674.61%
THC240621C001250002024-06-13 11:16AM EDT125.0015.5012.5013.700.00-659961.87%
THC240621C001300002024-06-13 11:16AM EDT130.0010.607.808.600.00-470741.41%
THC240621C001350002024-06-14 12:12PM EDT135.003.703.804.20-2.66-41.82%1633831.84%
THC240621C001400002024-06-14 10:24AM EDT140.000.851.102.45-1.50-63.83%975443.65%
THC240621C001450002024-06-14 1:13PM EDT145.000.350.200.35-0.37-51.39%3313730.32%
THC240621C001500002024-06-12 2:43PM EDT150.000.500.000.500.00-81948.54%
THC240621C001550002024-06-10 12:29PM EDT155.000.150.001.350.00-11166.75%
THC240621C001650002024-06-04 1:10PM EDT165.000.050.001.350.00-1191.16%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
THC240621P000300002023-11-14 1:02PM EDT30.000.530.000.750.00-59546.88%
THC240621P000350002023-10-17 11:32AM EDT35.001.551.001.150.00-112595.51%
THC240621P000400002024-04-15 9:39AM EDT40.000.100.000.000.00-165150.00%
THC240621P000450002024-02-09 10:31AM EDT45.000.240.002.250.00-2313496.68%
THC240621P000475002024-03-14 2:17PM EDT47.500.050.002.150.00-1212470.12%
THC240621P000500002024-05-29 2:07PM EDT50.000.020.001.050.00-10242392.19%
THC240621P000550002023-12-21 10:46AM EDT55.001.851.001.100.00-1242408.89%
THC240621P000575002024-01-18 10:46AM EDT57.501.300.250.800.00-12342.38%
THC240621P000600002024-02-26 2:25PM EDT60.000.410.002.250.00-1152379.69%
THC240621P000625002024-03-05 12:15PM EDT62.500.600.000.500.00-12067276.95%
THC240621P000650002024-04-29 11:31AM EDT65.000.160.000.350.00-9278251.17%
THC240621P000675002024-03-13 11:30AM EDT67.500.370.050.750.00-617272.27%
THC240621P000700002024-04-29 11:31AM EDT70.000.330.001.350.00-3165285.74%
THC240621P000725002024-04-18 9:44AM EDT72.500.860.000.750.00-588245.12%
THC240621P000750002024-06-13 12:08PM EDT75.000.150.001.350.00-1680260.16%
THC240621P000775002024-05-10 11:01AM EDT77.500.050.000.050.00-20162155.47%
THC240621P000800002024-05-22 1:51PM EDT80.000.050.000.050.00-25290146.88%
THC240621P000825002024-06-04 9:46AM EDT82.500.050.000.050.00-2146139.84%
THC240621P000850002024-06-04 10:48AM EDT85.000.300.000.050.00-202497132.81%
THC240621P000875002024-05-17 9:30AM EDT87.500.100.000.050.00-2103125.00%
THC240621P000900002024-06-06 10:10AM EDT90.000.050.001.350.00-5243192.19%
THC240621P000925002024-05-02 11:52AM EDT92.500.330.002.150.00-267201.95%
THC240621P000950002024-06-13 12:08PM EDT95.000.050.000.050.00-1208103.91%
THC240621P000975002024-06-10 9:59AM EDT97.500.050.000.000.00-9536750.00%
THC240621P001000002024-06-11 10:08AM EDT100.000.050.000.050.00-2262691.41%
THC240621P001050002024-05-31 10:46AM EDT105.000.230.001.050.00-1591125.98%
THC240621P001100002024-06-13 10:45AM EDT110.000.040.000.30-0.13-76.47%136385.16%
THC240621P001150002024-06-05 11:41AM EDT115.000.210.050.300.00-150572.66%
THC240621P001200002024-06-12 3:50PM EDT120.000.050.050.700.00-554468.36%
THC240621P001250002024-06-12 12:05PM EDT125.000.140.050.850.00-479154.83%
THC240621P001300002024-06-14 3:23PM EDT130.000.280.150.35+0.03+12.00%434335.30%
THC240621P001350002024-06-14 2:12PM EDT135.001.100.801.00+0.45+69.23%6213328.96%
THC240621P001400002024-06-14 10:13AM EDT140.004.833.003.30+2.23+85.77%14828.15%
THC240621P001450002024-06-11 9:32AM EDT145.009.006.707.600.00--136.28%
THC240621P001500002024-06-12 3:37PM EDT150.0010.0010.6014.100.00--080.47%
THC240621P001550002024-05-07 12:12PM EDT155.0028.9018.1022.400.00-20116.60%