Mercado fechado
BOVESPA
124.305,57 -423,43 (-0,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.413,12 -505,28 (-0,90%) PETROLEO CRU
77,87 +0,15 (+0,19%) OURO
2.337,20 +2,70 (+0,12%) Bitcoin USD
68.780,03 -369,08 (-0,53%)
Tenet Healthcare Corporation (THC)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| THC250117C00030000 | 2024-02-13 2:28PM EDT | 30.00 | 60.62 | 69.00 | 74.00 | 0.00 | - | 4 | 20 | 0.00% |
| THC250117C00045000 | 2024-04-17 12:38PM EDT | 45.00 | 53.00 | 83.10 | 87.50 | 0.00 | - | 1 | 1 | 86.40% |
| THC250117C00050000 | 2023-09-12 1:38PM EDT | 50.00 | 29.70 | 12.00 | 17.00 | 0.00 | - | 4 | 2 | 0.00% |
| THC250117C00055000 | 2024-03-19 9:56AM EDT | 55.00 | 49.00 | 37.60 | 40.40 | 0.00 | - | 1 | 0 | 0.00% |
| THC250117C00057500 | 2023-11-20 12:56PM EDT | 57.50 | 19.00 | 23.80 | 24.40 | 0.00 | - | 1 | 3 | 0.00% |
| THC250117C00060000 | 2024-04-03 10:09AM EDT | 60.00 | 46.13 | 60.20 | 64.40 | 0.00 | - | 1 | 28 | 0.00% |
| THC250117C00062500 | 2023-12-12 10:52AM EDT | 62.50 | 19.80 | 26.40 | 26.90 | 0.00 | - | - | 1 | 0.00% |
| THC250117C00065000 | 2024-03-04 11:33AM EDT | 65.00 | 34.97 | 41.40 | 43.80 | 0.00 | - | 4 | 215 | 0.00% |
| THC250117C00067500 | 2024-03-06 12:58PM EDT | 67.50 | 35.80 | 37.80 | 40.50 | 0.00 | - | 2 | 11 | 0.00% |
| THC250117C00070000 | 2024-04-24 12:10PM EDT | 70.00 | 32.60 | 62.10 | 66.10 | 0.00 | - | 3 | 122 | 66.54% |
| THC250117C00072500 | 2023-11-15 4:09PM EDT | 72.50 | 7.70 | 15.70 | 16.80 | 0.00 | - | 2 | 3 | 0.00% |
| THC250117C00075000 | 2024-02-01 10:31AM EDT | 75.00 | 22.00 | 27.10 | 28.00 | 0.00 | - | 1 | 22 | 0.00% |
| THC250117C00080000 | 2024-04-18 3:21PM EDT | 80.00 | 20.40 | 51.10 | 54.70 | 0.00 | - | 40 | 72 | 58.44% |
| THC250117C00085000 | 2024-04-18 10:08AM EDT | 85.00 | 16.60 | 46.10 | 49.20 | 0.00 | - | 17 | 538 | 50.35% |
| THC250117C00090000 | 2024-05-01 9:58AM EDT | 90.00 | 31.87 | 45.40 | 47.00 | 0.00 | - | 2 | 36 | 54.44% |
| THC250117C00092500 | 2024-04-29 10:30AM EDT | 92.50 | 17.30 | 42.90 | 45.20 | 0.00 | - | 6 | 6 | 53.13% |
| THC250117C00095000 | 2024-05-15 1:06PM EDT | 95.00 | 41.72 | 40.90 | 42.70 | 0.00 | - | 50 | 391 | 51.37% |
| THC250117C00097500 | 2024-04-23 11:52AM EDT | 97.50 | 13.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| THC250117C00100000 | 2024-05-03 10:55AM EDT | 100.00 | 28.51 | 37.00 | 38.30 | 0.00 | - | 1 | 49 | 51.29% |
| THC250117C00105000 | 2024-05-15 3:41PM EDT | 105.00 | 35.10 | 33.10 | 34.20 | 0.00 | - | 2 | 152 | 48.63% |
| THC250117C00110000 | 2024-05-20 9:30AM EDT | 110.00 | 28.50 | 29.40 | 31.90 | 0.00 | - | 5 | 81 | 51.01% |
| THC250117C00115000 | 2024-05-15 1:51PM EDT | 115.00 | 26.90 | 26.00 | 26.80 | 0.00 | - | 1 | 2,536 | 44.80% |
| THC250117C00120000 | 2024-05-21 2:38PM EDT | 120.00 | 23.18 | 22.80 | 23.40 | 0.00 | - | 2 | 116 | 43.10% |
| THC250117C00125000 | 2024-05-21 3:10PM EDT | 125.00 | 20.05 | 19.80 | 20.40 | 0.00 | - | 1 | 1,759 | 41.97% |
| THC250117C00130000 | 2024-05-22 10:04AM EDT | 130.00 | 16.93 | 16.90 | 17.60 | 0.00 | - | 2 | 41 | 40.83% |
| THC250117C00135000 | 2024-05-24 3:14PM EDT | 135.00 | 14.60 | 14.50 | 15.20 | +1.65 | +12.74% | 457 | 500 | 40.15% |
| THC250117C00140000 | 2024-05-08 3:32PM EDT | 140.00 | 9.00 | 12.40 | 13.00 | 0.00 | - | 8 | 1,032 | 39.42% |
| THC250117C00145000 | 2024-05-16 12:31PM EDT | 145.00 | 10.30 | 10.50 | 11.00 | 0.00 | - | 19 | 917 | 38.67% |
| THC250117C00150000 | 2024-05-21 3:40PM EDT | 150.00 | 9.08 | 8.80 | 9.30 | 0.00 | - | 3 | 3,092 | 38.13% |
| THC250117C00155000 | 2024-05-16 12:11PM EDT | 155.00 | 7.20 | 7.30 | 7.80 | 0.00 | - | 1 | 853 | 37.61% |
| THC250117C00160000 | 2024-05-21 2:54PM EDT | 160.00 | 6.20 | 6.10 | 6.60 | 0.00 | - | 2 | 24 | 37.40% |
| THC250117C00170000 | 2024-05-06 12:16PM EDT | 170.00 | 2.80 | 4.10 | 4.50 | 0.00 | - | - | 1 | 36.51% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| THC250117P00030000 | 2023-10-18 3:11PM EDT | 30.00 | 2.15 | 1.15 | 1.35 | 0.00 | - | 2 | 10 | 114.80% |
| THC250117P00035000 | 2024-05-06 2:03PM EDT | 35.00 | 0.33 | 0.00 | 2.20 | 0.00 | - | 2 | 432 | 100.44% |
| THC250117P00040000 | 2024-05-20 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 45 | 74.56% |
| THC250117P00045000 | 2024-05-06 12:26PM EDT | 45.00 | 0.83 | 0.05 | 1.40 | 0.00 | - | 2 | 234 | 75.85% |
| THC250117P00050000 | 2024-04-15 1:39PM EDT | 50.00 | 0.45 | 0.05 | 0.25 | 0.00 | - | 4 | 87 | 53.61% |
| THC250117P00055000 | 2024-04-18 10:32AM EDT | 55.00 | 1.25 | 0.00 | 1.80 | 0.00 | - | 1 | 466 | 65.50% |
| THC250117P00057500 | 2024-04-30 12:34PM EDT | 57.50 | 0.57 | 0.00 | 2.05 | 0.00 | - | 1 | 395 | 64.21% |
| THC250117P00060000 | 2024-04-26 1:38PM EDT | 60.00 | 1.19 | 0.05 | 0.75 | 0.00 | - | 10 | 795 | 51.25% |
| THC250117P00062500 | 2024-02-07 12:19PM EDT | 62.50 | 3.30 | 2.25 | 2.50 | 0.00 | - | 1 | 24 | 71.64% |
| THC250117P00065000 | 2024-02-21 1:05PM EDT | 65.00 | 3.20 | 1.90 | 2.35 | 0.00 | - | 23 | 49 | 66.42% |
| THC250117P00067500 | 2024-03-19 2:14PM EDT | 67.50 | 2.65 | 2.70 | 2.90 | 0.00 | - | 180 | 239 | 68.49% |
| THC250117P00070000 | 2024-04-30 10:19AM EDT | 70.00 | 1.27 | 0.20 | 1.50 | 0.00 | - | 220 | 94 | 55.35% |
| THC250117P00072500 | 2024-04-24 9:34AM EDT | 72.50 | 2.65 | 0.25 | 0.95 | 0.00 | - | 1 | 15 | 47.44% |
| THC250117P00075000 | 2024-04-26 1:39PM EDT | 75.00 | 3.40 | 0.30 | 1.70 | 0.00 | - | 35 | 100 | 51.84% |
| THC250117P00080000 | 2024-04-18 10:06AM EDT | 80.00 | 6.20 | 0.75 | 1.55 | 0.00 | - | 16 | 75 | 45.79% |
| THC250117P00085000 | 2024-04-26 1:54PM EDT | 85.00 | 6.00 | 1.10 | 1.45 | 0.00 | - | 16 | 146 | 40.50% |
| THC250117P00090000 | 2024-05-01 9:30AM EDT | 90.00 | 4.00 | 1.55 | 1.90 | 0.00 | - | 10 | 36 | 39.04% |
| THC250117P00092500 | 2024-05-06 11:01AM EDT | 92.50 | 3.20 | 1.80 | 2.10 | 0.00 | - | 1 | 11 | 37.96% |
| THC250117P00095000 | 2024-05-09 1:10PM EDT | 95.00 | 2.82 | 2.10 | 2.50 | 0.00 | - | 130 | 325 | 37.82% |
| THC250117P00100000 | 2024-05-21 3:34PM EDT | 100.00 | 3.20 | 2.80 | 3.30 | 0.00 | - | 220 | 418 | 36.88% |
| THC250117P00105000 | 2024-05-16 12:44PM EDT | 105.00 | 4.20 | 3.70 | 4.10 | 0.00 | - | 3 | 207 | 35.30% |
| THC250117P00110000 | 2024-05-21 9:30AM EDT | 110.00 | 5.16 | 4.80 | 5.30 | 0.00 | - | 1 | 78 | 34.53% |
| THC250117P00115000 | 2024-05-13 10:49AM EDT | 115.00 | 8.35 | 6.10 | 6.60 | 0.00 | - | 11 | 69 | 33.38% |
| THC250117P00120000 | 2024-05-16 3:39PM EDT | 120.00 | 9.10 | 7.80 | 8.30 | 0.00 | - | 15 | 15 | 32.70% |
| THC250117P00125000 | 2024-05-23 11:12AM EDT | 125.00 | 10.30 | 9.70 | 10.20 | 0.00 | - | 1 | 901 | 31.84% |
| THC250117P00130000 | 2024-05-20 3:32PM EDT | 130.00 | 12.40 | 11.80 | 12.40 | 0.00 | - | 7 | 46 | 31.02% |
| THC250117P00135000 | 2024-05-21 3:47PM EDT | 135.00 | 14.73 | 14.20 | 14.90 | 0.00 | - | 1 | 45 | 30.24% |
| THC250117P00140000 | 2024-05-17 2:10PM EDT | 140.00 | 18.80 | 17.10 | 17.70 | 0.00 | - | 4 | 81 | 29.47% |
| THC250117P00145000 | 2024-05-07 2:03PM EDT | 145.00 | 25.20 | 19.90 | 20.90 | 0.00 | - | - | 8 | 28.97% |
© 2024 Yahoo. Todos os direitos reservados.