La bourse est fermée
Dow Jones
39 899,56 +341,45 (+0,86 %) Nasdaq
16 736,57 +225,39 (+1,37 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0884 +0,0062 (+0,58 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 771,93 +4 143,45 (+7,32 %)
Tenet Healthcare Corporation (THC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:55PM EDT. Marché ouvert.
Options d’achatpour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| THC250620C00065000 | 2024-03-06 3:41PM EDT | 65.00 | 41.10 | 44.00 | 45.10 | 0.00 | - | 22 | 22 | 0.00% |
| THC250620C00070000 | 2024-03-07 4:08PM EDT | 70.00 | 38.12 | 40.10 | 41.00 | 0.00 | - | - | 10 | 0.00% |
| THC250620C00072500 | 2024-04-12 1:21PM EDT | 72.50 | 37.80 | 58.10 | 62.90 | 0.00 | - | 2 | 2 | 46.87% |
| THC250620C00080000 | 2024-05-03 2:05PM EDT | 80.00 | 47.35 | 58.70 | 60.80 | 0.00 | - | 6 | 8 | 57.74% |
| THC250620C00090000 | 2024-05-10 12:39PM EDT | 90.00 | 45.80 | 50.80 | 51.50 | 0.00 | - | 1 | 1 | 52.25% |
| THC250620C00095000 | 2024-05-01 10:15AM EDT | 95.00 | 33.00 | 46.90 | 47.60 | 0.00 | - | 1 | 3 | 50.52% |
| THC250620C00097500 | 2024-03-07 4:58PM EDT | 97.50 | 20.70 | 22.40 | 23.10 | 0.00 | - | - | 1 | 0.00% |
| THC250620C00100000 | 2024-05-02 3:36PM EDT | 100.00 | 32.90 | 43.10 | 43.90 | 0.00 | - | 1 | 278 | 49.96% |
| THC250620C00105000 | 2024-05-01 1:18PM EDT | 105.00 | 28.29 | 39.50 | 41.50 | 0.00 | - | 8 | 31 | 51.26% |
| THC250620C00110000 | 2024-05-03 9:51AM EDT | 110.00 | 28.43 | 35.30 | 37.10 | 0.00 | - | 2 | 25 | 47.66% |
| THC250620C00120000 | 2024-05-08 10:35AM EDT | 120.00 | 23.80 | 29.90 | 31.10 | 0.00 | - | 2 | 18 | 45.98% |
| THC250620C00125000 | 2024-05-10 12:47PM EDT | 125.00 | 23.55 | 27.10 | 27.70 | 0.00 | - | 2 | 4 | 43.98% |
| THC250620C00130000 | 2024-05-09 10:43AM EDT | 130.00 | 20.30 | 24.30 | 25.10 | 0.00 | - | 94 | 125 | 43.27% |
| THC250620C00135000 | 2024-05-09 10:43AM EDT | 135.00 | 18.00 | 21.90 | 23.30 | 0.00 | - | 3 | 41 | 43.75% |
| THC250620C00145000 | 2024-05-09 11:44AM EDT | 145.00 | 14.10 | 17.40 | 19.10 | 0.00 | - | 20 | 8 | 42.79% |
| THC250620C00150000 | 2024-05-09 11:43AM EDT | 150.00 | 12.40 | 15.50 | 16.60 | 0.00 | - | 6 | 3 | 41.21% |
| THC250620C00155000 | 2024-05-09 11:41AM EDT | 155.00 | 10.80 | 13.50 | 14.50 | 0.00 | - | 284 | 161 | 40.09% |
| THC250620C00160000 | 2024-05-15 11:54AM EDT | 160.00 | 12.00 | 12.20 | 12.90 | +5.00 | +71.43% | 13 | 5 | 39.62% |
Options de ventepour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| THC250620P00055000 | 2024-02-15 12:21PM EDT | 55.00 | 2.85 | 2.20 | 4.50 | 0.00 | - | 1 | 1 | 69.95% |
| THC250620P00060000 | 2024-03-01 10:48AM EDT | 60.00 | 3.20 | 2.20 | 2.60 | 0.00 | - | 30 | 30 | 58.25% |
| THC250620P00065000 | 2024-03-18 9:30AM EDT | 65.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| THC250620P00070000 | 2024-03-11 3:18PM EDT | 70.00 | 5.20 | 4.00 | 4.40 | 0.00 | - | 3 | 3 | 57.62% |
| THC250620P00077500 | 2024-04-30 9:55AM EDT | 77.50 | 3.90 | 1.75 | 2.00 | 0.00 | - | 1 | 4 | 40.16% |
| THC250620P00085000 | 2024-05-07 10:11AM EDT | 85.00 | 3.50 | 2.60 | 2.90 | 0.00 | - | 1 | 53 | 38.63% |
| THC250620P00087500 | 2024-05-13 11:42AM EDT | 87.50 | 3.60 | 2.95 | 3.20 | 0.00 | - | 1 | 15 | 37.92% |
| THC250620P00090000 | 2024-05-13 11:41AM EDT | 90.00 | 4.10 | 3.30 | 3.60 | 0.00 | - | 40 | 155 | 37.49% |
| THC250620P00092500 | 2024-04-03 2:46PM EDT | 92.50 | 10.40 | 5.40 | 5.80 | 0.00 | - | 6 | 6 | 42.73% |
| THC250620P00095000 | 2024-04-03 2:48PM EDT | 95.00 | 11.40 | 6.00 | 6.40 | 0.00 | - | 10 | 45 | 42.37% |
| THC250620P00097500 | 2024-04-03 2:44PM EDT | 97.50 | 12.30 | 6.60 | 7.10 | 0.00 | - | 17 | 17 | 42.18% |
| THC250620P00100000 | 2024-04-04 12:16PM EDT | 100.00 | 13.10 | 7.40 | 7.80 | 0.00 | - | 5 | 259 | 41.88% |
| THC250620P00105000 | 2024-05-14 10:21AM EDT | 105.00 | 7.10 | 6.30 | 6.70 | 0.00 | - | 1 | 10 | 34.83% |
| THC250620P00110000 | 2024-05-07 10:20AM EDT | 110.00 | 10.09 | 7.70 | 8.10 | 0.00 | - | 1 | 7 | 34.08% |
| THC250620P00115000 | 2024-05-13 12:08PM EDT | 115.00 | 11.40 | 9.20 | 9.60 | 0.00 | - | 1 | 4 | 33.15% |
| THC250620P00120000 | 2024-05-09 10:44AM EDT | 120.00 | 13.30 | 10.80 | 11.40 | 0.00 | - | 16 | 17 | 32.47% |
| THC250620P00125000 | 2024-05-13 12:08PM EDT | 125.00 | 15.76 | 12.00 | 13.30 | 0.00 | - | 1 | 131 | 31.58% |
| THC250620P00130000 | 2024-05-01 12:33PM EDT | 130.00 | 22.80 | 15.00 | 15.60 | 0.00 | - | - | 32 | 31.07% |
