La bourse est fermée
Dow Jones
39 908,00 +349,89 (+0,88 %) Nasdaq
16 742,39 +231,21 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0886 +0,0065 (+0,60 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 662,02 +4 072,59 (+7,20 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| THC240816C00050000 | 2024-01-29 12:22PM EDT | 50.00 | 35.27 | 38.50 | 43.00 | 0.00 | - | 5 | 5 | 0.00% |
| THC240816C00060000 | 2024-03-27 2:18PM EDT | 60.00 | 46.12 | 35.30 | 40.00 | 0.00 | - | 1 | 22 | 0.00% |
| THC240816C00067500 | 2024-01-03 11:15AM EDT | 67.50 | 14.70 | 25.70 | 26.60 | 0.00 | - | 1 | 8 | 0.00% |
| THC240816C00070000 | 2024-03-15 10:41AM EDT | 70.00 | 34.00 | 31.90 | 34.40 | 0.00 | - | 20 | 21 | 0.00% |
| THC240816C00072500 | 2024-04-18 9:43AM EDT | 72.50 | 22.25 | 59.40 | 63.70 | 0.00 | - | 1 | 1 | 78.59% |
| THC240816C00075000 | 2024-02-26 4:25PM EDT | 75.00 | 21.87 | 30.70 | 34.30 | 0.00 | - | 5 | 6 | 0.00% |
| THC240816C00077500 | 2024-04-19 2:54PM EDT | 77.50 | 19.10 | 54.80 | 58.80 | 0.00 | - | 1 | 110 | 74.80% |
| THC240816C00080000 | 2024-04-30 1:41PM EDT | 80.00 | 32.50 | 52.10 | 56.40 | 0.00 | - | 1 | 12 | 70.48% |
| THC240816C00082500 | 2024-03-12 3:57PM EDT | 82.50 | 22.50 | 22.90 | 25.20 | 0.00 | - | 1 | 4 | 0.00% |
| THC240816C00085000 | 2024-04-24 12:49PM EDT | 85.00 | 16.90 | 47.50 | 51.50 | 0.00 | - | 1 | 8 | 66.48% |
| THC240816C00087500 | 2024-04-24 1:10PM EDT | 87.50 | 15.30 | 45.10 | 49.10 | 0.00 | - | - | 7 | 64.09% |
| THC240816C00090000 | 2024-05-03 10:55AM EDT | 90.00 | 32.04 | 42.70 | 46.70 | 0.00 | - | 1 | 16 | 61.67% |
| THC240816C00092500 | 2024-04-24 1:47PM EDT | 92.50 | 12.30 | 40.40 | 44.60 | 0.00 | - | - | 26 | 61.06% |
| THC240816C00095000 | 2024-04-30 12:47PM EDT | 95.00 | 18.90 | 38.00 | 42.00 | 0.00 | - | 1 | 24 | 57.63% |
| THC240816C00097500 | 2024-05-08 10:22AM EDT | 97.50 | 28.70 | 37.30 | 38.30 | 0.00 | - | 2 | 69 | 56.68% |
| THC240816C00100000 | 2024-05-15 3:52PM EDT | 100.00 | 35.25 | 33.40 | 36.20 | +10.86 | +44.53% | 2 | 135 | 59.67% |
| THC240816C00105000 | 2024-05-10 3:00PM EDT | 105.00 | 25.40 | 29.20 | 32.70 | 0.00 | - | 50 | 835 | 50.95% |
| THC240816C00110000 | 2024-05-08 11:54AM EDT | 110.00 | 17.60 | 25.20 | 27.70 | 0.00 | - | 12 | 88 | 53.76% |
| THC240816C00115000 | 2024-05-14 1:54PM EDT | 115.00 | 18.00 | 20.40 | 22.60 | 0.00 | - | 5 | 746 | 45.74% |
| THC240816C00120000 | 2024-05-14 3:42PM EDT | 120.00 | 14.85 | 16.90 | 20.30 | 0.00 | - | 1 | 777 | 50.09% |
| THC240816C00125000 | 2024-05-15 9:46AM EDT | 125.00 | 13.50 | 13.40 | 15.20 | +3.70 | +37.76% | 3 | 675 | 41.24% |
| THC240816C00130000 | 2024-05-15 3:48PM EDT | 130.00 | 11.42 | 10.30 | 12.10 | +4.52 | +65.51% | 2 | 515 | 39.69% |
| THC240816C00135000 | 2024-05-14 12:00PM EDT | 135.00 | 8.60 | 9.10 | 9.40 | +2.10 | +32.31% | 2 | 52 | 38.33% |
| THC240816C00140000 | 2024-05-15 3:46PM EDT | 140.00 | 6.86 | 6.90 | 7.20 | +1.86 | +37.20% | 25 | 54 | 37.47% |
| THC240816C00145000 | 2024-05-15 3:11PM EDT | 145.00 | 5.10 | 5.20 | 5.50 | +2.10 | +72.41% | 26 | 37 | 37.14% |
| THC240816C00150000 | 2024-05-15 3:19PM EDT | 150.00 | 3.70 | 3.80 | 4.10 | +0.90 | +32.14% | 30 | 208 | 36.71% |
| THC240816C00155000 | 2024-05-15 3:39PM EDT | 155.00 | 2.75 | 2.75 | 3.00 | +1.65 | +150.00% | 3 | 1 | 36.32% |
| THC240816C00160000 | 2024-05-08 1:17PM EDT | 160.00 | 0.80 | 1.95 | 2.20 | 0.00 | - | - | 1 | 36.22% |
| THC240816C00165000 | 2024-05-10 9:30AM EDT | 165.00 | 1.05 | 1.40 | 1.55 | 0.00 | - | - | 1 | 35.84% |
| THC240816C00170000 | 2024-05-15 10:29AM EDT | 170.00 | 0.91 | 0.95 | 1.10 | +0.43 | +89.58% | 1 | 1 | 35.73% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| THC240816P00047500 | 2023-12-26 11:49AM EDT | 47.50 | 1.29 | 0.40 | 1.15 | 0.00 | - | - | 1 | 117.19% |
| THC240816P00050000 | 2024-01-23 10:37AM EDT | 50.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| THC240816P00055000 | 2024-04-01 10:06AM EDT | 55.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 1,485 | 89.45% |
| THC240816P00060000 | 2024-03-05 10:30AM EDT | 60.00 | 0.97 | 0.10 | 0.55 | 0.00 | - | 4 | 8 | 79.54% |
| THC240816P00065000 | 2024-04-29 9:30AM EDT | 65.00 | 0.70 | 0.00 | 0.50 | 0.00 | - | 150 | 488 | 69.34% |
| THC240816P00067500 | 2024-02-15 12:17PM EDT | 67.50 | 2.07 | 0.95 | 2.45 | 0.00 | - | 10 | 11 | 96.17% |
| THC240816P00070000 | 2024-03-12 11:08AM EDT | 70.00 | 1.45 | 0.85 | 1.00 | 0.00 | - | 158 | 533 | 79.74% |
| THC240816P00075000 | 2024-05-01 11:32AM EDT | 75.00 | 0.40 | 0.00 | 1.85 | 0.00 | - | 2 | 102 | 72.36% |
| THC240816P00077500 | 2024-04-30 12:40PM EDT | 77.50 | 0.60 | 0.00 | 0.50 | 0.00 | - | 10 | 89 | 53.86% |
| THC240816P00080000 | 2024-04-23 10:07AM EDT | 80.00 | 2.10 | 0.05 | 0.50 | 0.00 | - | 2 | 147 | 51.86% |
| THC240816P00082500 | 2024-05-06 11:43AM EDT | 82.50 | 0.43 | 0.10 | 0.55 | 0.00 | - | 2 | 58 | 50.49% |
| THC240816P00085000 | 2024-05-10 9:33AM EDT | 85.00 | 0.40 | 0.10 | 0.60 | 0.00 | - | 4 | 88 | 53.61% |
| THC240816P00087500 | 2024-05-07 3:05PM EDT | 87.50 | 0.57 | 0.15 | 0.65 | 0.00 | - | 1 | 38 | 51.51% |
| THC240816P00090000 | 2024-05-07 3:05PM EDT | 90.00 | 0.74 | 0.25 | 0.75 | 0.00 | - | 1 | 61 | 50.15% |
| THC240816P00092500 | 2024-05-06 3:59PM EDT | 92.50 | 1.05 | 0.35 | 0.85 | 0.00 | - | 2 | 18 | 48.58% |
| THC240816P00095000 | 2024-05-13 9:30AM EDT | 95.00 | 0.85 | 0.30 | 0.75 | 0.00 | - | 1 | 44 | 44.39% |
| THC240816P00097500 | 2024-05-10 3:21PM EDT | 97.50 | 1.00 | 0.15 | 0.85 | 0.00 | - | 3 | 24 | 42.82% |
| THC240816P00100000 | 2024-05-13 9:30AM EDT | 100.00 | 1.25 | 0.80 | 1.00 | 0.00 | - | 1 | 577 | 41.69% |
| THC240816P00105000 | 2024-05-07 3:51PM EDT | 105.00 | 2.20 | 0.45 | 1.40 | 0.00 | - | 5 | 62 | 39.62% |
| THC240816P00110000 | 2024-05-09 3:49PM EDT | 110.00 | 2.70 | 1.80 | 2.00 | 0.00 | - | 1 | 206 | 38.01% |
| THC240816P00115000 | 2024-05-15 2:19PM EDT | 115.00 | 2.85 | 2.05 | 2.80 | -0.95 | -25.00% | 2 | 90 | 36.37% |
| THC240816P00120000 | 2024-05-13 10:32AM EDT | 120.00 | 3.80 | 3.60 | 3.90 | -2.60 | -28.89% | 5 | 235 | 34.94% |
| THC240816P00125000 | 2024-05-13 10:32AM EDT | 125.00 | 5.30 | 5.10 | 5.40 | -3.40 | -39.08% | 6 | 51 | 33.83% |
| THC240816P00135000 | 2024-05-15 3:53PM EDT | 135.00 | 9.50 | 9.20 | 9.60 | -3.90 | -29.10% | 9 | 4 | 31.55% |
