Mercado fechado
BOVESPA
128.465,69 -42,98 (-0,03%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.282,95 +147,69 (+0,26%) PETROLEO CRU
78,69 +0,58 (+0,74%) OURO
2.332,90 +24,30 (+1,05%) Bitcoin USD
63.457,91 -285,23 (-0,45%)
Tenet Healthcare Corporation (THC)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 57.50 | 62.00 | 0.00 | - | 6 | 20 | 289.84% |
| THC240517C00065000 | 2024-04-16 11:49AM EDT | 65.00 | 32.20 | 55.00 | 59.50 | 0.00 | - | 1 | 41 | 275.78% |
| 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 | 50.00 | 54.50 | 0.00 | - | 27 | 42 | 249.17% |
| 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 | 45.00 | 49.50 | 0.00 | - | 10 | 568 | 224.32% |
| THC240517C00080000 | 2024-05-03 10:55AM EDT | 80.00 | 39.55 | 40.00 | 44.50 | 0.00 | - | 11 | 256 | 200.88% |
| THC240517C00085000 | 2024-04-25 11:13AM EDT | 85.00 | 13.20 | 35.00 | 39.50 | 0.00 | - | 2 | 493 | 178.66% |
| THC240517C00087500 | 2024-04-24 1:07PM EDT | 87.50 | 11.80 | 32.50 | 37.00 | 0.00 | - | 1 | 3 | 167.92% |
| THC240517C00090000 | 2024-04-26 10:10AM EDT | 90.00 | 7.20 | 30.00 | 34.50 | 0.00 | - | 1 | 734 | 157.42% |
| THC240517C00092500 | 2024-04-30 9:49AM EDT | 92.50 | 15.00 | 27.50 | 32.00 | 0.00 | - | 22 | 97 | 147.12% |
| THC240517C00095000 | 2024-05-03 9:42AM EDT | 95.00 | 26.30 | 25.00 | 29.50 | -0.23 | -0.87% | 10 | 2,284 | 136.96% |
| THC240517C00097500 | 2024-05-03 9:42AM EDT | 97.50 | 24.03 | 22.50 | 27.00 | 0.00 | - | 1 | 330 | 126.95% |
| THC240517C00100000 | 2024-05-06 1:22PM EDT | 100.00 | 21.70 | 20.00 | 24.50 | +2.90 | +15.43% | 3 | 2,392 | 117.09% |
| THC240517C00105000 | 2024-05-03 10:05AM EDT | 105.00 | 14.40 | 15.00 | 19.50 | 0.00 | - | 2 | 2,764 | 97.53% |
| THC240517C00110000 | 2024-05-06 12:05PM EDT | 110.00 | 12.07 | 10.00 | 14.50 | +2.24 | +22.79% | 1 | 1,536 | 78.03% |
| THC240517C00115000 | 2024-05-06 9:49AM EDT | 115.00 | 6.35 | 7.50 | 8.50 | +0.55 | +9.48% | 5 | 761 | 43.31% |
| THC240517C00120000 | 2024-05-06 3:21PM EDT | 120.00 | 3.30 | 3.80 | 4.00 | +0.75 | +29.41% | 10 | 642 | 30.30% |
| THC240517C00125000 | 2024-05-06 3:55PM EDT | 125.00 | 1.25 | 1.25 | 1.45 | +0.45 | +56.25% | 60 | 860 | 28.57% |
| THC240517C00130000 | 2024-05-06 11:51AM EDT | 130.00 | 0.30 | 0.30 | 0.40 | +0.10 | +50.00% | 4 | 46 | 28.76% |
| THC240517C00135000 | 2024-05-03 9:32AM EDT | 135.00 | 0.50 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 57.62% |
Opções de vendapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| THC240517P00030000 | 2024-02-07 11:52AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 279.69% |
| THC240517P00035000 | 2023-11-14 11:37AM EDT | 35.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 116 | 2,268 | 351.56% |
| THC240517P00040000 | 2024-02-23 11:44AM EDT | 40.00 | 0.34 | 0.00 | 1.30 | 0.00 | - | 200 | 791 | 347.85% |
| THC240517P00045000 | 2024-04-16 2:46PM EDT | 45.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 6 | 68 | 316.21% |
| THC240517P00050000 | 2024-03-11 1:15PM EDT | 50.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 735 | 212.11% |
| 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 | 275.88% |
| THC240517P00060000 | 2024-02-12 11:36AM EDT | 60.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | 1 | 80 | 258.40% |
| THC240517P00062500 | 2024-03-11 3:48PM EDT | 62.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 44 | 138.28% |
| THC240517P00065000 | 2024-05-02 10:47AM EDT | 65.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 12 | 136 | 131.25% |
| THC240517P00067500 | 2024-04-26 10:08AM EDT | 67.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 38 | 178.32% |
| THC240517P00070000 | 2024-04-29 12:37PM EDT | 70.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 300 | 372 | 168.75% |
| THC240517P00072500 | 2024-04-30 9:30AM EDT | 72.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 129 | 125.00% |
| THC240517P00075000 | 2024-05-02 10:47AM EDT | 75.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 19 | 256 | 137.70% |
| THC240517P00080000 | 2024-05-01 9:30AM EDT | 80.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 503 | 90.63% |
| THC240517P00085000 | 2024-04-30 3:30PM EDT | 85.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 74 | 1,295 | 116.80% |
| THC240517P00087500 | 2024-05-03 1:02PM EDT | 87.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 731 | 108.98% |
| THC240517P00090000 | 2024-05-06 12:50PM EDT | 90.00 | 0.19 | 0.00 | 0.25 | -0.51 | -72.86% | 3 | 802 | 83.59% |
| THC240517P00092500 | 2024-05-01 2:22PM EDT | 92.50 | 0.35 | 0.00 | 0.35 | 0.00 | - | 5 | 699 | 81.45% |
| THC240517P00095000 | 2024-05-02 2:00PM EDT | 95.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 663 | 86.28% |
| THC240517P00097500 | 2024-05-01 9:30AM EDT | 97.50 | 0.15 | 0.00 | 0.55 | 0.00 | - | 1 | 355 | 74.12% |
| THC240517P00100000 | 2024-05-01 3:59PM EDT | 100.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 43 | 161 | 66.02% |
| THC240517P00105000 | 2024-05-02 12:37PM EDT | 105.00 | 0.13 | 0.00 | 0.15 | -0.18 | -58.06% | 4 | 188 | 47.66% |
| THC240517P00110000 | 2024-05-03 3:55PM EDT | 110.00 | 0.20 | 0.05 | 0.50 | -0.10 | -33.33% | 1 | 688 | 46.97% |
| THC240517P00115000 | 2024-05-06 3:08PM EDT | 115.00 | 0.49 | 0.25 | 0.50 | -0.56 | -53.33% | 17 | 542 | 31.98% |
| THC240517P00120000 | 2024-05-06 3:59PM EDT | 120.00 | 1.35 | 1.20 | 1.45 | -1.05 | -43.75% | 121 | 180 | 27.98% |
| THC240517P00125000 | 2024-05-06 10:28AM EDT | 125.00 | 4.61 | 3.70 | 4.00 | -3.50 | -43.16% | 2 | 3 | 27.47% |
© 2024 Yahoo. Todos os direitos reservados.