Mercado abrirá em 26 mins
BOVESPA
122.331,39 -305,57 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 +91,14 (+0,17%) PETROLEO CRU
81,41 +0,58 (+0,72%) OURO
2.327,80 -3,00 (-0,13%) Bitcoin USD
61.480,79 +331,68 (+0,54%)
Tenet Healthcare Corporation (THC)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| THC241115C00065000 | 2024-04-23 12:34PM EDT | 65.00 | 36.22 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 0.00% |
| THC241115C00070000 | 2024-04-18 10:49AM EDT | 70.00 | 26.00 | 58.70 | 63.00 | 0.00 | - | - | 1 | 0.00% |
| THC241115C00075000 | 2024-04-18 1:15PM EDT | 75.00 | 22.20 | 54.00 | 58.40 | 0.00 | - | - | 2 | 0.00% |
| THC241115C00080000 | 2024-04-30 10:53AM EDT | 80.00 | 33.60 | 54.90 | 58.90 | 0.00 | - | - | 27 | 65.06% |
| THC241115C00085000 | 2024-04-18 10:49AM EDT | 85.00 | 15.50 | 45.10 | 48.80 | 0.00 | - | - | 1 | 0.00% |
| THC241115C00090000 | 2024-04-30 10:53AM EDT | 90.00 | 25.55 | 47.20 | 48.40 | 0.00 | - | - | 27 | 59.58% |
| THC241115C00092500 | 2024-04-23 3:09PM EDT | 92.50 | 15.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| THC241115C00095000 | 2024-06-21 11:35AM EDT | 95.00 | 43.81 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| THC241115C00097500 | 2024-04-25 9:46AM EDT | 97.50 | 12.60 | 37.70 | 39.60 | 0.00 | - | - | 1 | 46.27% |
| THC241115C00100000 | 2024-05-16 12:48PM EDT | 100.00 | 34.50 | 40.60 | 42.80 | 0.00 | - | 3 | 9 | 67.27% |
| THC241115C00110000 | 2024-05-30 10:25AM EDT | 110.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 225 | 394 | 0.00% |
| THC241115C00115000 | 2024-05-14 3:18PM EDT | 115.00 | 22.46 | 30.20 | 31.40 | 0.00 | - | 3 | 11 | 62.08% |
| THC241115C00120000 | 2024-04-16 11:44AM EDT | 120.00 | 4.70 | 19.00 | 19.50 | 0.00 | - | 1 | 34 | 32.66% |
| THC241115C00125000 | 2024-06-25 9:55AM EDT | 125.00 | 20.41 | 0.00 | 0.00 | +4.81 | +30.83% | 1 | 539 | 0.00% |
| THC241115C00130000 | 2024-06-25 3:00PM EDT | 130.00 | 16.30 | 0.00 | 0.00 | -1.10 | -6.32% | 5 | 993 | 0.00% |
| THC241115C00135000 | 2024-06-25 3:00PM EDT | 135.00 | 13.60 | 0.00 | 0.00 | -1.00 | -6.85% | 4 | 318 | 0.03% |
| THC241115C00140000 | 2024-06-25 3:10PM EDT | 140.00 | 11.30 | 0.00 | 0.00 | -1.20 | -9.60% | 1 | 636 | 1.56% |
| THC241115C00145000 | 2024-06-25 3:00PM EDT | 145.00 | 9.20 | 0.00 | 0.00 | -1.80 | -16.36% | 1 | 165 | 3.13% |
| THC241115C00150000 | 2024-06-17 11:58AM EDT | 150.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 124 | 3.13% |
| THC241115C00155000 | 2024-06-14 12:17PM EDT | 155.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 6.25% |
| THC241115C00160000 | 2024-06-21 10:01AM EDT | 160.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 6.25% |
| THC241115C00165000 | 2024-06-11 11:20AM EDT | 165.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| THC241115C00170000 | 2024-06-03 11:54AM EDT | 170.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 6.25% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| THC241115P00060000 | 2024-04-26 1:09PM EDT | 60.00 | 0.97 | 0.00 | 2.25 | 0.00 | - | 2 | 0 | 82.37% |
| THC241115P00070000 | 2024-06-10 10:45AM EDT | 70.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 25.00% |
| THC241115P00075000 | 2024-05-10 11:24AM EDT | 75.00 | 0.60 | 0.20 | 0.85 | 0.00 | - | 10 | 27 | 53.32% |
| THC241115P00080000 | 2024-05-02 3:54PM EDT | 80.00 | 1.46 | 0.35 | 1.10 | 0.00 | - | 1 | 1 | 51.39% |
| THC241115P00085000 | 2024-06-12 10:34AM EDT | 85.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 12.50% |
| THC241115P00087500 | 2024-06-10 2:37PM EDT | 87.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| THC241115P00090000 | 2024-05-13 9:30AM EDT | 90.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| THC241115P00095000 | 2024-06-04 11:30AM EDT | 95.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| THC241115P00097500 | 2024-04-30 12:00PM EDT | 97.50 | 5.60 | 1.75 | 1.95 | 0.00 | - | 12 | 13 | 44.80% |
| THC241115P00105000 | 2024-06-17 3:28PM EDT | 105.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 6.25% |
| THC241115P00110000 | 2024-06-25 2:48PM EDT | 110.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 166 | 6.25% |
| THC241115P00115000 | 2024-06-17 11:30AM EDT | 115.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 9 | 8 | 6.25% |
| THC241115P00120000 | 2024-06-21 11:38AM EDT | 120.00 | 5.71 | 0.00 | 0.00 | 0.00 | - | 10 | 133 | 3.13% |
| THC241115P00125000 | 2024-06-25 3:12PM EDT | 125.00 | 7.30 | 0.00 | 0.00 | +0.62 | +9.28% | 4 | 36 | 3.13% |
| THC241115P00130000 | 2024-06-25 2:25PM EDT | 130.00 | 9.10 | 0.00 | 0.00 | +0.52 | +6.06% | 7 | 65 | 1.56% |
| THC241115P00135000 | 2024-06-25 12:15PM EDT | 135.00 | 11.40 | 0.00 | 0.00 | +0.60 | +5.56% | 3 | 60 | 0.00% |
| THC241115P00140000 | 2024-06-20 12:30PM EDT | 140.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 3 | 82 | 0.00% |
| THC241115P00145000 | 2024-06-10 1:46PM EDT | 145.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| THC241115P00150000 | 2024-06-13 1:23PM EDT | 150.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| THC241115P00155000 | 2024-05-13 9:50AM EDT | 155.00 | 31.10 | 19.70 | 20.40 | 0.00 | - | 2 | 2 | 14.28% |
© 2024 Yahoo. Todos os direitos reservados.