La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
59 191,79 +1 875,81 (+3,27 %)
Tenet Healthcare Corporation (THC)
NYSE - Nasdaq 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| THC240621C00030000 | 2023-11-09 3:34PM EDT | 30.00 | 24.50 | 40.50 | 44.80 | 0.00 | - | 1 | 3 | 0.00% |
| THC240621C00035000 | 2023-11-09 4:04PM EDT | 35.00 | 20.20 | 35.70 | 40.40 | 0.00 | - | 5 | 7 | 0.00% |
| THC240621C00040000 | 2023-11-13 10:40AM EDT | 40.00 | 18.00 | 31.30 | 33.40 | 0.00 | - | 1 | 12 | 0.00% |
| THC240621C00045000 | 2023-10-27 2:54PM EDT | 45.00 | 14.00 | 24.40 | 26.10 | 0.00 | - | 5 | 13 | 0.00% |
| THC240621C00050000 | 2024-02-05 3:59PM EDT | 50.00 | 41.50 | 46.50 | 50.30 | 0.00 | - | 1 | 22 | 0.00% |
| THC240621C00055000 | 2023-11-21 10:51AM EDT | 55.00 | 15.40 | 23.00 | 24.50 | 0.00 | - | 1 | 67 | 0.00% |
| THC240621C00057500 | 2023-12-19 3:42PM EDT | 57.50 | 21.69 | 25.30 | 25.80 | 0.00 | - | 32 | 53 | 0.00% |
| THC240621C00060000 | 2024-04-03 10:08AM EDT | 60.00 | 44.80 | 58.70 | 61.70 | 0.00 | - | 6 | 86 | 133.45% |
| THC240621C00062500 | 2024-01-09 11:20AM EDT | 62.50 | 20.70 | 26.80 | 29.40 | 0.00 | - | 1 | 15 | 0.00% |
| THC240621C00065000 | 2024-01-16 4:19PM EDT | 65.00 | 19.90 | 26.10 | 27.90 | 0.00 | - | 2 | 47 | 0.00% |
| THC240621C00067500 | 2024-04-30 10:53AM EDT | 67.50 | 42.50 | 51.00 | 55.50 | 0.00 | - | 1 | 2 | 89.84% |
| THC240621C00070000 | 2024-01-02 10:41AM EDT | 70.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 5 | 72 | 0.00% |
| THC240621C00072500 | 2024-04-18 2:48PM EDT | 72.50 | 20.30 | 46.00 | 50.50 | 0.00 | - | 2 | 141 | 80.18% |
| THC240621C00075000 | 2024-04-16 3:13PM EDT | 75.00 | 24.55 | 43.50 | 48.00 | 0.00 | - | 2 | 101 | 75.49% |
| THC240621C00077500 | 2024-04-26 10:07AM EDT | 77.50 | 18.00 | 41.00 | 45.50 | 0.00 | - | 3 | 113 | 71.05% |
| THC240621C00080000 | 2024-04-24 1:25PM EDT | 80.00 | 19.40 | 38.50 | 43.00 | 0.00 | - | 5 | 145 | 66.65% |
| THC240621C00082500 | 2024-04-29 11:57AM EDT | 82.50 | 18.00 | 36.00 | 40.60 | 0.00 | - | 100 | 229 | 63.72% |
| THC240621C00085000 | 2024-04-30 2:12PM EDT | 85.00 | 26.45 | 33.50 | 38.20 | 0.00 | - | 8 | 431 | 60.69% |
| THC240621C00087500 | 2024-04-25 1:35PM EDT | 87.50 | 12.00 | 31.00 | 35.60 | 0.00 | - | 1 | 48 | 55.37% |
| THC240621C00090000 | 2024-05-02 3:36PM EDT | 90.00 | 30.02 | 28.50 | 33.30 | 0.00 | - | 1 | 268 | 53.39% |
| THC240621C00092500 | 2024-05-01 10:53AM EDT | 92.50 | 24.00 | 26.10 | 30.90 | 0.00 | - | 1 | 29 | 51.12% |
| THC240621C00095000 | 2024-05-01 2:29PM EDT | 95.00 | 24.10 | 23.50 | 28.20 | 0.00 | - | 1 | 181 | 72.71% |
| THC240621C00097500 | 2024-05-03 3:18PM EDT | 97.50 | 23.30 | 21.50 | 23.90 | +0.72 | +3.19% | 5 | 212 | 48.51% |
| THC240621C00100000 | 2024-05-02 2:36PM EDT | 100.00 | 19.00 | 20.50 | 23.60 | 0.00 | - | 3 | 433 | 51.27% |
| THC240621C00105000 | 2024-05-03 1:59PM EDT | 105.00 | 16.30 | 16.60 | 18.70 | +0.10 | +0.62% | 11 | 587 | 55.37% |
| THC240621C00110000 | 2024-05-03 3:02PM EDT | 110.00 | 12.24 | 11.60 | 13.20 | +1.69 | +16.02% | 1 | 72 | 40.88% |
| THC240621C00115000 | 2024-05-03 3:31PM EDT | 115.00 | 8.63 | 8.70 | 9.00 | +0.63 | +7.88% | 1 | 486 | 34.88% |
| THC240621C00120000 | 2024-05-03 2:23PM EDT | 120.00 | 5.40 | 5.70 | 5.90 | +0.20 | +3.85% | 49 | 182 | 32.81% |
| THC240621C00125000 | 2024-05-03 3:33PM EDT | 125.00 | 3.40 | 3.40 | 3.70 | +0.55 | +19.30% | 107 | 445 | 32.12% |
| THC240621C00130000 | 2024-05-03 3:31PM EDT | 130.00 | 1.90 | 1.95 | 2.10 | 0.00 | - | 19 | 494 | 31.12% |
| THC240621C00135000 | 2024-05-03 12:54PM EDT | 135.00 | 1.05 | 1.05 | 2.00 | -0.20 | -16.00% | 2 | 24 | 37.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| THC240621P00030000 | 2023-11-14 1:02PM EDT | 30.00 | 0.53 | 0.00 | 0.75 | 0.00 | - | 5 | 9 | 192.77% |
| THC240621P00035000 | 2023-10-17 11:32AM EDT | 35.00 | 1.55 | 1.00 | 1.15 | 0.00 | - | 1 | 12 | 209.47% |
| THC240621P00040000 | 2024-04-15 9:39AM EDT | 40.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 651 | 171.48% |
| THC240621P00045000 | 2024-02-09 10:31AM EDT | 45.00 | 0.24 | 0.00 | 2.25 | 0.00 | - | 2 | 313 | 171.48% |
| THC240621P00047500 | 2024-03-14 2:17PM EDT | 47.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 12 | 12 | 161.33% |
| THC240621P00050000 | 2023-12-08 11:50AM EDT | 50.00 | 1.70 | 1.00 | 1.15 | 0.00 | - | 10 | 242 | 153.37% |
| THC240621P00055000 | 2023-12-21 10:46AM EDT | 55.00 | 1.85 | 1.00 | 1.10 | 0.00 | - | 1 | 242 | 137.84% |
| THC240621P00057500 | 2024-01-18 10:46AM EDT | 57.50 | 1.30 | 0.25 | 0.80 | 0.00 | - | 1 | 2 | 113.77% |
| THC240621P00060000 | 2024-02-26 2:25PM EDT | 60.00 | 0.41 | 0.00 | 2.25 | 0.00 | - | 1 | 152 | 126.37% |
| THC240621P00062500 | 2024-03-05 12:15PM EDT | 62.50 | 0.60 | 0.00 | 0.50 | 0.00 | - | 120 | 67 | 90.04% |
| THC240621P00065000 | 2024-04-29 11:31AM EDT | 65.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 9 | 278 | 71.88% |
| THC240621P00067500 | 2024-03-13 11:30AM EDT | 67.50 | 0.37 | 0.05 | 0.75 | 0.00 | - | 6 | 17 | 87.26% |
| THC240621P00070000 | 2024-04-29 11:31AM EDT | 70.00 | 0.33 | 0.00 | 1.35 | 0.00 | - | 3 | 165 | 91.26% |
| THC240621P00072500 | 2024-04-18 9:44AM EDT | 72.50 | 0.86 | 0.00 | 2.15 | 0.00 | - | 5 | 88 | 95.65% |
| THC240621P00075000 | 2024-04-30 11:13AM EDT | 75.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | 3 | 681 | 53.52% |
| THC240621P00077500 | 2024-05-01 11:32AM EDT | 77.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 158 | 76.56% |
| THC240621P00080000 | 2024-04-30 9:30AM EDT | 80.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 5 | 281 | 51.47% |
| THC240621P00082500 | 2024-04-25 3:33PM EDT | 82.50 | 1.30 | 0.00 | 2.20 | 0.00 | - | 8 | 37 | 75.71% |
| THC240621P00085000 | 2024-04-30 11:13AM EDT | 85.00 | 0.38 | 0.00 | 0.30 | 0.00 | - | 12 | 281 | 53.42% |
| THC240621P00087500 | 2024-04-30 9:37AM EDT | 87.50 | 0.54 | 0.05 | 0.50 | 0.00 | - | 4 | 97 | 54.93% |
| THC240621P00090000 | 2024-05-01 11:12AM EDT | 90.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 1 | 236 | 55.86% |
| THC240621P00092500 | 2024-05-02 11:52AM EDT | 92.50 | 0.33 | 0.05 | 1.25 | 0.00 | - | 2 | 67 | 59.20% |
| THC240621P00095000 | 2024-05-01 3:14PM EDT | 95.00 | 0.40 | 0.10 | 0.75 | 0.00 | - | 14 | 162 | 47.51% |
| THC240621P00097500 | 2024-05-02 11:51AM EDT | 97.50 | 0.58 | 0.30 | 0.45 | 0.00 | - | 1 | 367 | 38.33% |
| THC240621P00100000 | 2024-05-03 10:07AM EDT | 100.00 | 0.56 | 0.45 | 0.55 | -0.06 | -9.68% | 222 | 370 | 36.33% |
| THC240621P00105000 | 2024-05-02 3:54PM EDT | 105.00 | 0.90 | 0.80 | 0.95 | -0.26 | -22.41% | 1 | 602 | 33.69% |
| THC240621P00110000 | 2024-05-03 3:34PM EDT | 110.00 | 1.65 | 1.50 | 1.75 | -0.70 | -29.79% | 118 | 285 | 32.15% |
| THC240621P00115000 | 2024-05-03 3:34PM EDT | 115.00 | 2.91 | 2.70 | 2.90 | -0.69 | -19.17% | 49 | 106 | 29.75% |
| THC240621P00120000 | 2024-05-03 2:34PM EDT | 120.00 | 5.00 | 4.60 | 4.90 | -0.70 | -12.28% | 24 | 123 | 28.71% |
