La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,19 (+0,34 %) EUR/USD
1,0879 +0,0009 (+0,09 %) Gold future
2 419,80 +2,40 (+0,10 %) Bitcoin EUR
60 921,13 -657,55 (-1,07 %)
Tenet Healthcare Corporation (THC)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| THC240621C00030000 | 2023-11-09 3:34PM EDT | 30.00 | 24.50 | 40.50 | 44.80 | 0.00 | - | 1 | 3 | 0.00% |
| THC240621C00035000 | 2023-11-09 4:04PM EDT | 35.00 | 20.20 | 35.70 | 40.40 | 0.00 | - | 5 | 7 | 0.00% |
| THC240621C00040000 | 2023-11-13 10:40AM EDT | 40.00 | 18.00 | 31.30 | 33.40 | 0.00 | - | 1 | 12 | 0.00% |
| THC240621C00045000 | 2023-10-27 2:54PM EDT | 45.00 | 14.00 | 24.40 | 26.10 | 0.00 | - | 5 | 13 | 0.00% |
| THC240621C00050000 | 2024-02-05 3:59PM EDT | 50.00 | 41.50 | 46.50 | 50.30 | 0.00 | - | 1 | 22 | 0.00% |
| THC240621C00055000 | 2023-11-21 10:51AM EDT | 55.00 | 15.40 | 23.00 | 24.50 | 0.00 | - | 1 | 67 | 0.00% |
| THC240621C00057500 | 2023-12-19 3:42PM EDT | 57.50 | 21.69 | 25.30 | 25.80 | 0.00 | - | 32 | 53 | 0.00% |
| THC240621C00060000 | 2024-04-03 10:08AM EDT | 60.00 | 44.80 | 58.70 | 61.70 | 0.00 | - | 6 | 86 | 0.00% |
| THC240621C00062500 | 2024-01-09 11:20AM EDT | 62.50 | 20.70 | 26.80 | 29.40 | 0.00 | - | 1 | 15 | 0.00% |
| THC240621C00065000 | 2024-01-16 4:19PM EDT | 65.00 | 19.90 | 26.10 | 27.90 | 0.00 | - | 2 | 47 | 0.00% |
| THC240621C00067500 | 2024-04-30 10:53AM EDT | 67.50 | 42.50 | 59.20 | 63.60 | 0.00 | - | 1 | 2 | 115.23% |
| THC240621C00070000 | 2024-05-15 1:13PM EDT | 70.00 | 61.50 | 56.80 | 61.10 | 0.00 | - | 5 | 67 | 111.72% |
| THC240621C00072500 | 2024-04-18 2:48PM EDT | 72.50 | 20.30 | 54.30 | 58.60 | 0.00 | - | 2 | 141 | 106.06% |
| THC240621C00075000 | 2024-04-16 3:13PM EDT | 75.00 | 24.55 | 51.80 | 56.20 | 0.00 | - | 2 | 101 | 102.49% |
| THC240621C00077500 | 2024-04-26 10:07AM EDT | 77.50 | 18.00 | 49.30 | 53.70 | 0.00 | - | 3 | 113 | 97.07% |
| THC240621C00080000 | 2024-04-24 1:25PM EDT | 80.00 | 19.40 | 46.80 | 51.20 | 0.00 | - | 5 | 145 | 91.85% |
| THC240621C00082500 | 2024-04-29 11:57AM EDT | 82.50 | 18.00 | 44.40 | 48.70 | 0.00 | - | 100 | 229 | 88.33% |
| THC240621C00085000 | 2024-05-17 10:06AM EDT | 85.00 | 43.85 | 41.90 | 46.30 | +2.85 | +6.95% | 1 | 418 | 84.77% |
| THC240621C00087500 | 2024-04-25 1:35PM EDT | 87.50 | 12.00 | 39.40 | 43.80 | 0.00 | - | 1 | 48 | 79.79% |
| THC240621C00090000 | 2024-05-06 9:40AM EDT | 90.00 | 29.10 | 37.00 | 41.30 | 0.00 | - | 27 | 282 | 76.17% |
| THC240621C00092500 | 2024-05-16 11:43AM EDT | 92.50 | 37.90 | 34.50 | 38.90 | 0.00 | - | 4 | 29 | 72.51% |
| THC240621C00095000 | 2024-05-06 9:40AM EDT | 95.00 | 24.30 | 32.00 | 36.40 | 0.00 | - | 27 | 168 | 67.72% |
| THC240621C00097500 | 2024-05-17 2:10PM EDT | 97.50 | 31.90 | 29.60 | 34.00 | -1.60 | -4.78% | 1 | 206 | 65.01% |
| THC240621C00100000 | 2024-05-10 2:22PM EDT | 100.00 | 28.00 | 27.20 | 31.50 | 0.00 | - | 1 | 460 | 61.18% |
| THC240621C00105000 | 2024-05-16 10:24AM EDT | 105.00 | 27.70 | 22.30 | 26.50 | 0.00 | - | 3 | 586 | 52.61% |
| THC240621C00110000 | 2024-05-16 11:03AM EDT | 110.00 | 21.58 | 17.90 | 21.30 | 0.00 | - | 4 | 76 | 64.18% |
| THC240621C00115000 | 2024-05-16 11:43AM EDT | 115.00 | 16.40 | 13.40 | 15.50 | 0.00 | - | 4 | 492 | 45.45% |
| THC240621C00120000 | 2024-05-16 10:56AM EDT | 120.00 | 12.22 | 10.50 | 10.90 | 0.00 | - | 2 | 334 | 37.65% |
| THC240621C00125000 | 2024-05-17 11:47AM EDT | 125.00 | 6.72 | 6.90 | 7.30 | -0.63 | -8.57% | 2 | 596 | 34.94% |
| THC240621C00130000 | 2024-05-17 2:22PM EDT | 130.00 | 4.40 | 4.10 | 4.60 | +0.60 | +15.79% | 9 | 699 | 33.89% |
| THC240621C00135000 | 2024-05-17 3:46PM EDT | 135.00 | 2.37 | 2.35 | 2.55 | +0.02 | +0.85% | 21 | 387 | 32.26% |
| THC240621C00140000 | 2024-05-17 2:02PM EDT | 140.00 | 1.32 | 1.20 | 1.40 | -0.14 | -9.59% | 8 | 170 | 32.32% |
| THC240621C00145000 | 2024-05-17 1:21PM EDT | 145.00 | 0.65 | 0.60 | 0.75 | +0.18 | +38.30% | 3 | 24 | 32.76% |
| THC240621C00150000 | 2024-05-17 2:49PM EDT | 150.00 | 0.35 | 0.30 | 0.40 | -0.20 | -36.36% | 1 | 3 | 33.47% |
| THC240621C00155000 | 2024-05-17 1:21PM EDT | 155.00 | 0.15 | 0.10 | 0.25 | +0.15 | - | 3 | 1 | 35.30% |
| THC240621C00165000 | 2024-05-17 9:36AM EDT | 165.00 | 0.50 | 0.00 | 0.55 | +0.50 | - | 1 | 0 | 51.69% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| THC240621P00030000 | 2023-11-14 1:02PM EDT | 30.00 | 0.53 | 0.00 | 0.75 | 0.00 | - | 5 | 9 | 239.45% |
| THC240621P00035000 | 2023-10-17 11:32AM EDT | 35.00 | 1.55 | 1.00 | 1.15 | 0.00 | - | 1 | 12 | 260.55% |
| THC240621P00040000 | 2024-04-15 9:39AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 651 | 50.00% |
| THC240621P00045000 | 2024-02-09 10:31AM EDT | 45.00 | 0.24 | 0.00 | 2.25 | 0.00 | - | 2 | 313 | 215.28% |
| THC240621P00047500 | 2024-03-14 2:17PM EDT | 47.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 12 | 12 | 203.17% |
| THC240621P00050000 | 2023-12-08 11:50AM EDT | 50.00 | 1.70 | 1.00 | 1.15 | 0.00 | - | 10 | 242 | 193.65% |
| THC240621P00055000 | 2023-12-21 10:46AM EDT | 55.00 | 1.85 | 1.00 | 1.10 | 0.00 | - | 1 | 242 | 175.20% |
| THC240621P00057500 | 2024-01-18 10:46AM EDT | 57.50 | 1.30 | 0.25 | 0.80 | 0.00 | - | 1 | 2 | 145.70% |
| THC240621P00060000 | 2024-02-26 2:25PM EDT | 60.00 | 0.41 | 0.00 | 2.25 | 0.00 | - | 1 | 152 | 161.67% |
| THC240621P00062500 | 2024-03-05 12:15PM EDT | 62.50 | 0.60 | 0.00 | 0.50 | 0.00 | - | 120 | 67 | 116.60% |
| THC240621P00065000 | 2024-04-29 11:31AM EDT | 65.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 9 | 278 | 93.75% |
| THC240621P00067500 | 2024-03-13 11:30AM EDT | 67.50 | 0.37 | 0.05 | 0.75 | 0.00 | - | 6 | 17 | 113.87% |
| THC240621P00070000 | 2024-04-29 11:31AM EDT | 70.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 3 | 165 | 106.93% |
| THC240621P00072500 | 2024-04-18 9:44AM EDT | 72.50 | 0.86 | 0.00 | 0.75 | 0.00 | - | 5 | 88 | 101.47% |
| THC240621P00075000 | 2024-04-30 11:13AM EDT | 75.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | 3 | 681 | 66.41% |
| THC240621P00077500 | 2024-05-10 11:01AM EDT | 77.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 162 | 62.89% |
| THC240621P00080000 | 2024-04-30 9:30AM EDT | 80.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 5 | 281 | 64.06% |
| THC240621P00082500 | 2024-05-08 2:42PM EDT | 82.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | 20 | 37 | 85.79% |
| THC240621P00085000 | 2024-05-07 9:30AM EDT | 85.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 20 | 301 | 71.19% |
| THC240621P00087500 | 2024-05-17 9:30AM EDT | 87.50 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 101 | 61.52% |
| THC240621P00090000 | 2024-05-01 11:12AM EDT | 90.00 | 0.35 | 0.05 | 0.60 | 0.00 | - | 1 | 236 | 65.63% |
| THC240621P00092500 | 2024-05-02 11:52AM EDT | 92.50 | 0.33 | 0.05 | 0.50 | 0.00 | - | 2 | 67 | 59.47% |
| THC240621P00095000 | 2024-05-08 10:48AM EDT | 95.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 12 | 151 | 55.37% |
| THC240621P00097500 | 2024-05-06 2:35PM EDT | 97.50 | 0.63 | 0.10 | 0.75 | 0.00 | - | 1 | 366 | 55.91% |
| THC240621P00100000 | 2024-05-16 2:38PM EDT | 100.00 | 0.20 | 0.10 | 0.50 | 0.00 | - | 2 | 593 | 53.52% |
| THC240621P00105000 | 2024-05-09 9:47AM EDT | 105.00 | 0.41 | 0.30 | 0.60 | 0.00 | - | 1 | 592 | 46.97% |
| THC240621P00110000 | 2024-05-16 11:17AM EDT | 110.00 | 0.41 | 0.50 | 0.65 | 0.00 | - | 1 | 440 | 39.21% |
| THC240621P00115000 | 2024-05-17 3:15PM EDT | 115.00 | 0.95 | 0.85 | 1.00 | +0.27 | +39.71% | 31 | 423 | 34.91% |
| THC240621P00120000 | 2024-05-17 3:39PM EDT | 120.00 | 1.70 | 0.65 | 1.80 | -0.15 | -8.11% | 104 | 440 | 32.54% |
| THC240621P00125000 | 2024-05-17 3:36PM EDT | 125.00 | 3.01 | 2.95 | 3.20 | -0.39 | -11.47% | 1 | 587 | 30.69% |
| THC240621P00130000 | 2024-05-16 1:21PM EDT | 130.00 | 5.30 | 5.10 | 5.40 | 0.00 | - | 8 | 195 | 29.21% |
| THC240621P00135000 | 2024-05-16 10:11AM EDT | 135.00 | 6.30 | 8.00 | 9.70 | +6.30 | - | - | 14 | 36.60% |
| THC240621P00155000 | 2024-05-07 12:12PM EDT | 155.00 | 28.90 | 24.20 | 28.60 | 0.00 | - | 2 | 0 | 60.25% |
