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
59 155,40 +1 683,59 (+2,93 %)
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 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| THC260116C00030000 | 2023-11-17 11:49AM EDT | 30.00 | 38.75 | 47.50 | 52.00 | 0.00 | - | 7 | 7 | 0.00% |
| THC260116C00035000 | 2024-04-10 3:10PM EDT | 35.00 | 70.20 | 86.50 | 91.00 | 0.00 | - | 2 | 2 | 79.00% |
| THC260116C00045000 | 2024-01-25 10:30AM EDT | 45.00 | 42.30 | 53.10 | 54.60 | 0.00 | - | 2 | 2 | 0.00% |
| THC260116C00047500 | 2024-04-30 2:26PM EDT | 47.50 | 68.96 | 75.50 | 80.50 | 0.00 | - | 2 | 2 | 69.93% |
| THC260116C00050000 | 2023-12-07 11:33AM EDT | 50.00 | 30.30 | 34.00 | 38.00 | 0.00 | - | 5 | 6 | 0.00% |
| THC260116C00062500 | 2023-12-20 10:34AM EDT | 62.50 | 26.60 | 32.30 | 33.10 | 0.00 | - | 5 | 0 | 0.00% |
| THC260116C00065000 | 2024-02-08 3:38PM EDT | 65.00 | 35.30 | 43.90 | 46.20 | 0.00 | - | 2 | 2 | 0.00% |
| THC260116C00070000 | 2023-12-11 2:36PM EDT | 70.00 | 21.55 | 27.20 | 28.10 | 0.00 | - | - | 1 | 0.00% |
| THC260116C00075000 | 2024-03-20 12:53PM EDT | 75.00 | 40.31 | 32.50 | 33.30 | 0.00 | - | 4 | 4 | 0.00% |
| THC260116C00080000 | 2024-05-01 10:37AM EDT | 80.00 | 48.37 | 51.40 | 52.60 | 0.00 | - | 1 | 30 | 54.02% |
| THC260116C00085000 | 2024-02-27 4:20PM EDT | 85.00 | 24.50 | 36.60 | 38.10 | 0.00 | - | 1 | 3 | 26.29% |
| THC260116C00095000 | 2024-01-24 10:30AM EDT | 95.00 | 15.50 | 21.30 | 22.30 | 0.00 | - | - | 1 | 0.00% |
| THC260116C00100000 | 2024-03-20 1:19PM EDT | 100.00 | 26.00 | 19.60 | 20.20 | 0.00 | - | 1 | 5 | 0.00% |
| THC260116C00115000 | 2024-05-03 1:52PM EDT | 115.00 | 30.22 | 30.00 | 31.20 | +1.22 | +4.21% | 3 | 22 | 47.18% |
| THC260116C00120000 | 2024-02-02 2:13PM EDT | 120.00 | 11.70 | 13.00 | 14.40 | 0.00 | - | 1 | 1 | 22.84% |
| THC260116C00125000 | 2024-03-27 11:43AM EDT | 125.00 | 19.20 | 12.10 | 14.50 | 0.00 | - | 5 | 5 | 26.33% |
| THC260116C00130000 | 2024-03-25 11:11AM EDT | 130.00 | 15.85 | 11.70 | 12.30 | 0.00 | - | 1 | 2 | 25.75% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| THC260116P00030000 | 2024-05-01 3:50PM EDT | 30.00 | 0.91 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 56.74% |
| THC260116P00040000 | 2024-01-29 4:05PM EDT | 40.00 | 2.42 | 1.50 | 1.80 | 0.00 | - | 1 | 12 | 58.20% |
| THC260116P00045000 | 2024-03-19 11:27AM EDT | 45.00 | 2.15 | 1.85 | 2.10 | 0.00 | - | 650 | 75 | 54.93% |
| THC260116P00050000 | 2024-01-30 11:31AM EDT | 50.00 | 3.90 | 2.65 | 2.90 | 0.00 | - | 1 | 10 | 54.52% |
| THC260116P00055000 | 2024-02-29 10:49AM EDT | 55.00 | 3.50 | 2.75 | 3.10 | 0.00 | - | 1 | 85 | 50.20% |
| THC260116P00057500 | 2024-01-31 3:09PM EDT | 57.50 | 5.70 | 3.80 | 4.40 | 0.00 | - | - | 1 | 53.16% |
| THC260116P00062500 | 2024-04-26 9:54AM EDT | 62.50 | 4.50 | 2.30 | 2.60 | 0.00 | - | 1 | 18 | 41.82% |
| THC260116P00075000 | 2024-03-05 4:34PM EDT | 75.00 | 8.60 | 6.70 | 8.30 | 0.00 | - | 1 | 0 | 50.10% |
| THC260116P00080000 | 2024-01-31 1:25PM EDT | 80.00 | 13.60 | 9.70 | 10.70 | 0.00 | - | 5 | 8 | 50.29% |
| THC260116P00085000 | 2024-03-27 11:42AM EDT | 85.00 | 10.10 | 10.70 | 11.00 | 0.00 | - | 5 | 5 | 47.47% |
| THC260116P00090000 | 2024-04-23 10:33AM EDT | 90.00 | 12.40 | 7.40 | 8.00 | 0.00 | - | 1 | 2 | 36.21% |
| THC260116P00092500 | 2024-04-26 1:50PM EDT | 92.50 | 13.80 | 8.10 | 8.70 | 0.00 | - | 7 | 7 | 35.75% |
| THC260116P00100000 | 2024-04-26 9:30AM EDT | 100.00 | 18.34 | 10.50 | 11.10 | 0.00 | - | 4 | 5 | 34.53% |
| THC260116P00105000 | 2024-04-02 10:24AM EDT | 105.00 | 19.30 | 13.50 | 14.00 | 0.00 | - | - | 1 | 35.74% |
| THC260116P00145000 | 2024-04-04 11:43AM EDT | 145.00 | 44.70 | 31.80 | 35.50 | 0.00 | - | 1 | 1 | 30.48% |
