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
60 515,05 +3 942,50 (+6,97 %)
Tenet Healthcare Corporation (THC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 03:59PM EDT
Échanges après Bourse :
Options d’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| THC241115C00065000 | 2024-04-23 12:34PM EDT | 65.00 | 36.22 | 67.70 | 71.70 | 0.00 | - | 6 | 15 | 72.36% |
| THC241115C00070000 | 2024-04-18 10:49AM EDT | 70.00 | 26.00 | 62.90 | 66.90 | 0.00 | - | - | 1 | 67.83% |
| THC241115C00075000 | 2024-04-18 1:15PM EDT | 75.00 | 22.20 | 58.10 | 62.20 | 0.00 | - | - | 2 | 63.79% |
| THC241115C00080000 | 2024-04-30 10:53AM EDT | 80.00 | 33.60 | 53.40 | 57.40 | 0.00 | - | - | 27 | 59.77% |
| THC241115C00085000 | 2024-04-18 10:49AM EDT | 85.00 | 15.50 | 48.90 | 52.80 | 0.00 | - | - | 1 | 57.00% |
| THC241115C00090000 | 2024-04-30 10:53AM EDT | 90.00 | 25.55 | 45.20 | 48.30 | 0.00 | - | - | 27 | 56.36% |
| THC241115C00092500 | 2024-04-23 3:09PM EDT | 92.50 | 15.60 | 42.60 | 45.30 | 0.00 | - | - | 1 | 51.95% |
| THC241115C00097500 | 2024-04-25 9:46AM EDT | 97.50 | 12.60 | 38.00 | 41.70 | 0.00 | - | - | 1 | 50.71% |
| THC241115C00100000 | 2024-05-13 10:36AM EDT | 100.00 | 29.83 | 37.50 | 38.20 | 0.00 | - | 3 | 7 | 50.07% |
| THC241115C00110000 | 2024-05-01 11:33AM EDT | 110.00 | 17.60 | 28.60 | 29.90 | 0.00 | - | 169 | 394 | 46.31% |
| THC241115C00115000 | 2024-05-14 3:18PM EDT | 115.00 | 22.46 | 25.30 | 26.50 | 0.00 | - | 3 | 11 | 45.57% |
| THC241115C00120000 | 2024-04-16 11:44AM EDT | 120.00 | 4.70 | 22.30 | 22.70 | 0.00 | - | 1 | 34 | 42.99% |
| THC241115C00125000 | 2024-05-10 12:45PM EDT | 125.00 | 15.60 | 19.00 | 20.10 | 0.00 | - | 1 | 539 | 43.35% |
| THC241115C00130000 | 2024-05-02 12:32PM EDT | 130.00 | 8.50 | 16.20 | 16.60 | 0.00 | - | 1,135 | 965 | 40.53% |
| THC241115C00135000 | 2024-05-10 9:47AM EDT | 135.00 | 11.00 | 13.40 | 14.00 | 0.00 | - | 259 | 281 | 39.56% |
| THC241115C00140000 | 2024-05-15 10:48AM EDT | 140.00 | 11.09 | 11.20 | 12.10 | +2.09 | +23.22% | 2 | 619 | 39.80% |
| THC241115C00145000 | 2024-05-07 3:09PM EDT | 145.00 | 6.60 | 9.20 | 9.80 | 0.00 | - | 16 | 130 | 38.31% |
| THC241115C00160000 | 2024-05-13 10:18AM EDT | 160.00 | 3.10 | 5.00 | 5.40 | 0.00 | - | 5 | 5 | 36.90% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| THC241115P00060000 | 2024-04-26 1:09PM EDT | 60.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| THC241115P00070000 | 2024-04-26 10:23AM EDT | 70.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 25.00% |
| THC241115P00075000 | 2024-05-10 11:24AM EDT | 75.00 | 0.60 | 0.00 | 0.60 | 0.00 | - | 1 | 27 | 47.17% |
| THC241115P00080000 | 2024-05-02 3:54PM EDT | 80.00 | 1.46 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 51.37% |
| THC241115P00085000 | 2024-04-30 2:19PM EDT | 85.00 | 2.56 | 0.55 | 1.65 | 0.00 | - | - | 27 | 48.34% |
| THC241115P00090000 | 2024-05-13 9:30AM EDT | 90.00 | 1.50 | 1.10 | 1.40 | 0.00 | - | 1 | 12 | 41.52% |
| THC241115P00097500 | 2024-04-30 12:00PM EDT | 97.50 | 5.60 | 1.60 | 2.15 | 0.00 | - | 12 | 13 | 39.38% |
| THC241115P00105000 | 2024-04-03 10:38AM EDT | 105.00 | 12.30 | 5.50 | 5.80 | 0.00 | - | 1 | 3 | 47.95% |
| THC241115P00110000 | 2024-05-06 9:47AM EDT | 110.00 | 6.80 | 3.70 | 4.10 | 0.00 | - | 1 | 43 | 35.91% |
| THC241115P00115000 | 2024-05-06 10:06AM EDT | 115.00 | 8.80 | 4.90 | 5.20 | 0.00 | - | - | 1 | 34.56% |
| THC241115P00120000 | 2024-05-08 3:12PM EDT | 120.00 | 10.10 | 6.40 | 6.60 | 0.00 | - | 9 | 56 | 33.45% |
| THC241115P00125000 | 2024-05-14 11:33AM EDT | 125.00 | 10.20 | 7.30 | 8.50 | 0.00 | - | 2 | 20 | 33.01% |
| THC241115P00130000 | 2024-05-09 3:19PM EDT | 130.00 | 12.80 | 10.00 | 10.30 | 0.00 | - | 6 | 16 | 31.44% |
| THC241115P00135000 | 2024-05-03 1:11PM EDT | 135.00 | 20.20 | 12.40 | 12.80 | 0.00 | - | 10 | 11 | 30.93% |
| THC241115P00155000 | 2024-05-13 9:50AM EDT | 155.00 | 31.10 | 25.00 | 25.60 | 0.00 | - | 2 | 2 | 27.78% |
