Mercado abrirá em 9 h 23 min
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
77,99 +0,27 (+0,35%) OURO
2.348,40 +13,90 (+0,60%) Bitcoin USD
68.955,34 -12,02 (-0,02%)
Tenet Healthcare Corporation (THC)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara18 de dezembro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| THC261218C00050000 | 2024-05-01 1:46PM EDT | 50.00 | 74.98 | 86.50 | 91.50 | 0.00 | - | - | 20 | 66.49% |
| THC261218C00065000 | 2024-02-02 1:20PM EDT | 65.00 | 39.65 | 41.50 | 46.50 | 0.00 | - | 1 | 1 | 0.00% |
| THC261218C00072500 | 2024-03-01 3:15PM EDT | 72.50 | 39.70 | 46.60 | 51.50 | 0.00 | - | 1 | 0 | 0.00% |
| THC261218C00075000 | 2024-04-18 1:27PM EDT | 75.00 | 35.30 | 65.00 | 70.00 | 0.00 | - | 1 | 3 | 51.03% |
| THC261218C00080000 | 2024-05-24 9:58AM EDT | 80.00 | 64.53 | 64.00 | 69.00 | +2.03 | +3.25% | 1 | 4 | 54.92% |
| THC261218C00092500 | 2024-05-13 1:08PM EDT | 92.50 | 51.60 | 56.00 | 60.50 | 0.00 | - | 20 | 20 | 51.85% |
| THC261218C00097500 | 2024-05-23 1:44PM EDT | 97.50 | 53.00 | 53.00 | 57.50 | +53.00 | - | - | 7 | 50.96% |
| THC261218C00100000 | 2024-04-09 9:38AM EDT | 100.00 | 32.00 | 48.10 | 52.50 | 0.00 | - | - | 0 | 48.51% |
| THC261218C00105000 | 2024-05-06 9:52AM EDT | 105.00 | 42.50 | 48.50 | 53.00 | 0.00 | - | 1 | 1 | 52.81% |
| THC261218C00110000 | 2024-04-03 2:38PM EDT | 110.00 | 28.08 | 37.30 | 41.20 | 0.00 | - | 1 | 1 | 38.92% |
| THC261218C00115000 | 2024-02-16 1:33PM EDT | 115.00 | 18.50 | 21.50 | 26.50 | 0.00 | - | 2 | 19 | 22.06% |
| THC261218C00120000 | 2024-05-02 3:08PM EDT | 120.00 | 34.17 | 40.00 | 45.00 | 0.00 | - | 1 | 7 | 50.18% |
| THC261218C00125000 | 2024-02-01 1:37PM EDT | 125.00 | 14.50 | 14.50 | 19.50 | 0.00 | - | - | 1 | 19.93% |
| THC261218C00130000 | 2024-05-09 10:44AM EDT | 130.00 | 33.50 | 35.00 | 40.00 | 0.00 | - | 2 | 1 | 48.45% |
| THC261218C00135000 | 2024-02-27 12:05PM EDT | 135.00 | 12.91 | 18.10 | 22.80 | 0.00 | - | 1 | 0 | 29.29% |
| THC261218C00140000 | 2024-03-25 11:18AM EDT | 140.00 | 18.02 | 13.80 | 16.10 | 0.00 | - | 2 | 4 | 23.48% |
| THC261218C00155000 | 2024-05-17 3:40PM EDT | 155.00 | 26.00 | 25.00 | 29.50 | 0.00 | - | 2 | 3 | 45.17% |
| THC261218C00165000 | 2024-05-02 3:08PM EDT | 165.00 | 17.93 | 21.50 | 26.50 | 0.00 | - | - | 2 | 44.71% |
| THC261218C00185000 | 2024-05-22 10:04AM EDT | 185.00 | 16.60 | 15.60 | 20.30 | +16.60 | - | - | 2 | 42.64% |
Opções de vendapara18 de dezembro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| THC261218P00040000 | 2024-05-14 9:30AM EDT | 40.00 | 0.80 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 55.31% |
| THC261218P00045000 | 2024-05-14 9:30AM EDT | 45.00 | 1.10 | 0.00 | 5.00 | 0.00 | - | - | 1 | 50.26% |
| THC261218P00050000 | 2024-05-16 9:30AM EDT | 50.00 | 1.50 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 56.38% |
| THC261218P00055000 | 2024-05-15 11:15AM EDT | 55.00 | 1.75 | 0.00 | 5.00 | 0.00 | - | - | 1 | 51.57% |
| THC261218P00060000 | 2024-05-15 11:14AM EDT | 60.00 | 2.65 | 0.50 | 5.40 | 0.00 | - | 1 | 1 | 48.51% |
| THC261218P00065000 | 2024-02-12 3:32PM EDT | 65.00 | 8.43 | 4.50 | 9.50 | 0.00 | - | 1 | 1 | 55.56% |
| THC261218P00090000 | 2024-04-05 9:33AM EDT | 90.00 | 15.30 | 8.20 | 12.30 | 0.00 | - | 1 | 0 | 41.18% |
| THC261218P00120000 | 2024-05-08 10:59AM EDT | 120.00 | 20.50 | 16.20 | 20.90 | 0.00 | - | - | 1 | 32.94% |
© 2024 Yahoo. Todos os direitos reservados.