La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 395,89 +333,72 (+0,54 %)
Acadia Healthcare Company, Inc. (ACHC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ACHC240621C00040000 | 2024-04-17 12:32PM EDT | 40.00 | 31.02 | 24.20 | 29.00 | 0.00 | - | 1 | 0 | 111.72% |
| ACHC240621C00065000 | 2024-05-31 10:10AM EDT | 65.00 | 4.07 | 4.40 | 5.90 | +0.67 | +19.71% | 5 | 149 | 56.69% |
| ACHC240621C00070000 | 2024-05-31 1:49PM EDT | 70.00 | 1.40 | 1.55 | 2.85 | +0.09 | +6.87% | 4 | 305 | 50.83% |
| ACHC240621C00075000 | 2024-05-30 11:05AM EDT | 75.00 | 0.75 | 0.40 | 1.10 | 0.00 | - | 805 | 605 | 47.85% |
| ACHC240621C00080000 | 2024-05-10 11:21AM EDT | 80.00 | 0.60 | 0.05 | 5.00 | 0.00 | - | 1 | 6 | 93.80% |
| ACHC240621C00085000 | 2024-04-30 3:27PM EDT | 85.00 | 0.90 | 0.00 | 1.25 | 0.00 | - | 3 | 21 | 69.34% |
| ACHC240621C00090000 | 2024-04-26 3:47PM EDT | 90.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 123 | 125.15% |
| ACHC240621C00095000 | 2024-03-01 1:22PM EDT | 95.00 | 2.20 | 0.10 | 3.10 | 0.00 | - | 1 | 46 | 121.53% |
| ACHC240621C00100000 | 2024-02-20 3:09PM EDT | 100.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 152.20% |
| ACHC240621C00105000 | 2024-01-16 12:20PM EDT | 105.00 | 1.85 | 0.40 | 1.45 | 0.00 | - | 5 | 1 | 125.29% |
| ACHC240621C00110000 | 2024-01-19 2:32PM EDT | 110.00 | 1.20 | 0.45 | 2.50 | 0.00 | - | 3 | 3 | 151.86% |
| ACHC240621C00115000 | 2024-04-19 3:29PM EDT | 115.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 50.00% |
| ACHC240621C00120000 | 2024-02-20 11:45AM EDT | 120.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 194.82% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ACHC240621P00045000 | 2023-09-27 9:30AM EDT | 45.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ACHC240621P00055000 | 2023-09-20 9:30AM EDT | 55.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ACHC240621P00060000 | 2024-05-21 2:01PM EDT | 60.00 | 0.35 | 0.15 | 2.90 | 0.00 | - | 56 | 233 | 76.27% |
| ACHC240621P00065000 | 2024-05-31 11:51AM EDT | 65.00 | 1.25 | 0.55 | 0.90 | -1.95 | -60.94% | 1 | 367 | 36.72% |
| ACHC240621P00070000 | 2024-05-07 3:55PM EDT | 70.00 | 3.70 | 0.80 | 4.90 | 0.00 | - | 4 | 68 | 65.11% |
| ACHC240621P00075000 | 2024-04-30 1:30PM EDT | 75.00 | 3.40 | 5.70 | 10.50 | 0.00 | - | 1 | 13 | 63.79% |
| ACHC240621P00080000 | 2024-03-14 2:53PM EDT | 80.00 | 5.10 | 7.80 | 8.30 | 0.00 | - | 14 | 26 | 0.00% |
| ACHC240621P00085000 | 2024-04-18 9:48AM EDT | 85.00 | 14.61 | 16.20 | 20.90 | 0.00 | - | 1 | 8 | 110.21% |
