THC - Tenet Healthcare Corporation

NYSE - NYSE Prix différé. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour28 février 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
THC200228C000250002020-02-18 10:09AM EST25.007.600.454.400.00-10319.53%
THC200228C000270002020-02-27 3:53PM EST27.000.700.001.150.00--8159.77%
THC200228C000280002020-02-27 3:08PM EST28.000.450.200.300.00-246149.22%
THC200228C000290002020-02-27 3:08PM EST29.000.20-0.400.00--17233.20%
THC200228C000295002020-02-27 5:50PM EST29.500.25-0.250.00--2215.63%
THC200228C000300002020-02-26 1:56PM EST30.000.150.001.400.00-2930348.83%
THC200228C000305002020-02-25 11:18AM EST30.502.900.001.400.00-1311371.48%
THC200228C000310002020-02-26 1:15PM EST31.000.090.001.600.00-4031416.02%
THC200228C000315002020-02-25 9:34AM EST31.501.850.000.700.00-11322.66%
THC200228C000320002020-02-26 1:40PM EST32.000.050.001.400.00-816433.98%
THC200228C000325002020-02-25 2:19PM EST32.500.200.000.050.00-155280201.56%
THC200228C000330002020-02-27 11:14AM EST33.000.050.000.050.00-1105212.50%
THC200228C000335002020-02-26 11:20AM EST33.500.150.000.750.00-15196399.22%
THC200228C000340002020-02-25 2:05PM EST34.000.100.000.050.00-61463237.50%
THC200228C000345002020-02-26 11:13AM EST34.500.020.000.050.00-3421246.88%
THC200228C000350002020-02-26 1:34PM EST35.000.120.000.05+0.09+300.00%10135259.38%
THC200228C000355002020-02-25 2:49PM EST35.500.050.000.200.00-1050339.06%
THC200228C000360002020-02-26 3:46PM EST36.000.100.000.70+0.05+100.00%5138467.19%
THC200228C000365002020-02-26 3:04PM EST36.500.050.000.750.00-582489.84%
THC200228C000370002020-02-26 11:12AM EST37.000.020.000.100.00-4105331.25%
THC200228C000375002020-02-25 3:07PM EST37.500.050.000.650.00-597499.22%
THC200228C000380002020-02-25 12:15PM EST38.000.050.000.250.00-843414.06%
THC200228C000385002020-02-25 10:05AM EST38.500.050.001.600.00-171676.95%
THC200228C000390002020-02-24 3:57PM EST39.000.140.000.050.00-691,052337.50%
THC200228C000395002020-02-24 3:59PM EST39.500.100.001.650.00-2221711.72%
THC200228C000400002020-02-24 3:39PM EST40.000.100.000.150.00-7272418.75%
THC200228C000405002020-02-24 9:32AM EST40.500.230.000.350.00-2527500.00%
THC200228C000410002020-02-24 3:59PM EST41.000.040.000.050.00--64375.00%
Options de ventepour28 février 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
THC200228P000250002020-02-27 11:49AM EST25.000.020.204.40-0.09-81.82%485542.58%
THC200228P000260002020-02-28 3:48PM EST26.000.400.000.30+0.15+60.00%214578.13%
THC200228P000270002020-02-28 3:37PM EST27.001.500.401.70+1.00+200.00%122,010112.50%
THC200228P000275002020-02-26 12:54PM EST27.500.530.902.250.00-11134146.88%
THC200228P000280002020-02-28 3:49PM EST28.002.381.402.75+1.78+296.67%50219173.83%
THC200228P000290002020-02-28 3:36PM EST29.003.592.403.40+2.39+199.17%11152174.22%
THC200228P000295002020-02-26 1:42PM EST29.503.501.205.70+0.90+34.62%1687209.77%
THC200228P000300002020-02-26 12:18PM EST30.003.502.004.800.00-1128429.30%
THC200228P000305002020-02-25 2:07PM EST30.501.282.456.800.00-484299.22%
THC200228P000310002020-02-27 12:33PM EST31.002.542.807.200.00-20041282.81%
THC200228P000315002020-02-28 9:30AM EST31.506.003.206.50+5.79+2,757.14%314541.02%
THC200228P000320002020-02-26 1:34PM EST32.003.463.708.200.00-248300.78%
THC200228P000325002020-02-28 9:55AM EST32.506.504.207.00+1.37+26.71%152472.66%
THC200228P000330002020-02-25 11:31AM EST33.007.004.709.20+6.00+600.00%1823332.81%
THC200228P000335002020-02-26 10:23AM EST33.503.995.309.800.00-252384.38%
THC200228P000340002020-02-25 12:09PM EST34.001.755.8010.200.00-3042382.81%
THC200228P000345002020-02-25 11:44AM EST34.501.906.1010.800.00-23378.13%
THC200228P000350002020-02-05 1:52PM EST35.005.406.5011.200.00-50344.53%
THC200228P000365002020-01-24 1:16PM EST36.503.352.853.400.00--00.00%
THC200228P000370002020-02-07 2:14PM EST37.004.608.5013.200.00-22394.53%
THC200228P000375002020-02-24 10:59AM EST37.505.309.1013.800.00-27458.59%
THC200228P000380002020-02-07 10:31AM EST38.005.139.5014.200.00-30417.19%
THC200228P000395002020-01-13 2:10PM EST39.504.505.706.600.00--10.00%
THC200228P000400002020-01-27 12:13AM EST40.005.006.307.800.00--00.00%
THC200228P000405002020-01-24 1:50PM EST40.506.357.008.400.00--00.00%
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages