La bourse ferme dans 8 h 6 min
CAC 40
7 457,13 -8,12 (-0,11 %) Euro Stoxx 50
4 841,91 -2,08 (-0,04 %) Dow Jones
41 393,78 +296,98 (+0,72 %) EUR/USD
1,1112 +0,0033 (+0,30 %) Gold future
2 609,90 -0,80 (-0,03 %) Bitcoin EUR
52 947,38 -1 251,62 (-2,31 %)
HCA Healthcare, Inc. (HCA)
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’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240920C00165000 | 2024-07-08 2:02PM EDT | 165.00 | 152.82 | 186.20 | 190.00 | 0.00 | - | 1 | 1 | 0.00% |
| HCA240920C00195000 | 2024-08-30 12:28PM EDT | 195.00 | 196.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HCA240920C00265000 | 2024-02-20 11:17AM EDT | 265.00 | 57.10 | 72.10 | 74.90 | 0.00 | - | 8 | 0 | 0.00% |
| HCA240920C00270000 | 2024-06-06 2:12PM EDT | 270.00 | 71.40 | 53.70 | 57.80 | 0.00 | - | 1 | 2 | 0.00% |
| HCA240920C00275000 | 2024-03-11 1:48PM EDT | 275.00 | 59.00 | 63.10 | 64.80 | 0.00 | - | 1 | 0 | 0.00% |
| HCA240920C00280000 | 2024-05-08 11:45AM EDT | 280.00 | 38.77 | 61.70 | 65.10 | 0.00 | - | - | 1 | 0.00% |
| HCA240920C00285000 | 2024-09-13 2:45PM EDT | 285.00 | 109.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| HCA240920C00290000 | 2024-06-10 11:40AM EDT | 290.00 | 56.50 | 32.50 | 35.30 | 0.00 | - | 1 | 1 | 0.00% |
| HCA240920C00295000 | 2024-09-13 2:45PM EDT | 295.00 | 99.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| HCA240920C00300000 | 2024-09-13 2:45PM EDT | 300.00 | 94.60 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| HCA240920C00305000 | 2024-09-13 2:45PM EDT | 305.00 | 89.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| HCA240920C00310000 | 2024-09-13 2:45PM EDT | 310.00 | 84.60 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| HCA240920C00315000 | 2024-09-12 11:00AM EDT | 315.00 | 77.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA240920C00320000 | 2024-09-13 2:45PM EDT | 320.00 | 74.60 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| HCA240920C00325000 | 2024-08-26 3:58PM EDT | 325.00 | 64.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA240920C00330000 | 2024-09-13 2:53PM EDT | 330.00 | 63.90 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| HCA240920C00335000 | 2024-09-12 12:11PM EDT | 335.00 | 57.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA240920C00340000 | 2024-09-12 3:17PM EDT | 340.00 | 51.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HCA240920C00345000 | 2024-09-09 10:59AM EDT | 345.00 | 39.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA240920C00350000 | 2024-09-09 10:03AM EDT | 350.00 | 34.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA240920C00355000 | 2024-09-05 9:30AM EDT | 355.00 | 39.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA240920C00360000 | 2024-09-13 11:08AM EDT | 360.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| HCA240920C00365000 | 2024-09-13 3:50PM EDT | 365.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HCA240920C00370000 | 2024-09-13 12:44PM EDT | 370.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA240920C00375000 | 2024-09-13 2:19PM EDT | 375.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| HCA240920C00380000 | 2024-09-13 2:52PM EDT | 380.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| HCA240920C00385000 | 2024-09-13 10:39AM EDT | 385.00 | 11.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA240920C00390000 | 2024-09-13 3:58PM EDT | 390.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| HCA240920C00395000 | 2024-09-13 3:58PM EDT | 395.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 0.20% |
| HCA240920C00400000 | 2024-09-13 2:38PM EDT | 400.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| HCA240920C00405000 | 2024-09-13 2:38PM EDT | 405.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HCA240920C00410000 | 2024-09-13 12:52PM EDT | 410.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| HCA240920C00415000 | 2024-09-13 12:48PM EDT | 415.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| HCA240920C00420000 | 2024-08-30 9:34AM EDT | 420.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HCA240920C00425000 | 2024-09-03 2:51PM EDT | 425.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| HCA240920C00430000 | 2024-08-13 12:05PM EDT | 430.00 | 0.25 | 0.00 | 0.80 | 0.00 | - | 3 | 414 | 50.51% |
| HCA240920C00440000 | 2024-09-03 3:25PM EDT | 440.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| HCA240920C00450000 | 2024-09-10 2:49PM EDT | 450.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HCA240920C00460000 | 2024-09-10 2:49PM EDT | 460.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| HCA240920C00465000 | 2024-09-09 1:25PM EDT | 465.00 | 0.05 | - | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HCA240920C00470000 | 2024-09-12 3:09PM EDT | 470.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HCA240920C00475000 | 2024-08-26 9:35AM EDT | 475.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HCA240920C00480000 | 2024-08-30 10:57AM EDT | 480.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| HCA240920C00485000 | 2024-09-09 10:18AM EDT | 485.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| HCA240920C00490000 | 2024-09-05 9:36AM EDT | 490.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| HCA240920C00495000 | 2024-09-03 9:30AM EDT | 495.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HCA240920C00500000 | 2024-09-09 9:43AM EDT | 500.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240920P00145000 | 2024-08-06 2:40PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 41 | 42 | 281.25% |
| HCA240920P00160000 | 2024-08-06 2:40PM EDT | 160.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 15 | 19 | 366.41% |
| HCA240920P00165000 | 2024-08-09 1:56PM EDT | 165.00 | 0.05 | 0.00 | 1.60 | 0.00 | - | - | 1 | 364.06% |
| HCA240920P00170000 | 2024-07-01 9:30AM EDT | 170.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| HCA240920P00175000 | 2024-08-15 10:43AM EDT | 175.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | 5 | 6 | 347.85% |
| HCA240920P00180000 | 2024-08-19 10:22AM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| HCA240920P00185000 | 2024-08-19 9:55AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HCA240920P00195000 | 2024-03-13 9:30AM EDT | 195.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| HCA240920P00200000 | 2024-03-13 9:30AM EDT | 200.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 11 | 15 | 50.00% |
| HCA240920P00205000 | 2024-08-26 11:04AM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| HCA240920P00210000 | 2024-08-26 11:04AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| HCA240920P00215000 | 2024-08-23 1:13PM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HCA240920P00220000 | 2024-09-03 1:54PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| HCA240920P00225000 | 2024-08-26 11:06AM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| HCA240920P00230000 | 2024-08-19 2:56PM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HCA240920P00235000 | 2024-08-19 2:56PM EDT | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HCA240920P00240000 | 2024-08-19 2:56PM EDT | 240.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HCA240920P00245000 | 2024-08-19 2:56PM EDT | 245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HCA240920P00250000 | 2024-08-19 2:55PM EDT | 250.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| HCA240920P00255000 | 2024-08-13 10:43AM EDT | 255.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 174.51% |
| HCA240920P00260000 | 2024-09-03 2:34PM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| HCA240920P00265000 | 2024-09-03 2:34PM EDT | 265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| HCA240920P00270000 | 2024-09-06 12:31PM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HCA240920P00275000 | 2024-08-26 12:21PM EDT | 275.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| HCA240920P00280000 | 2024-09-10 3:52PM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| HCA240920P00285000 | 2024-09-09 10:21AM EDT | 285.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 50.00% |
| HCA240920P00290000 | 2024-08-21 2:47PM EDT | 290.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HCA240920P00295000 | 2024-09-10 9:40AM EDT | 295.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| HCA240920P00300000 | 2024-09-11 9:37AM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| HCA240920P00305000 | 2024-09-12 10:03AM EDT | 305.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| HCA240920P00310000 | 2024-09-13 10:25AM EDT | 310.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| HCA240920P00315000 | 2024-09-05 10:16AM EDT | 315.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| HCA240920P00320000 | 2024-09-03 3:15PM EDT | 320.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| HCA240920P00325000 | 2024-09-12 12:21PM EDT | 325.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HCA240920P00330000 | 2024-09-12 12:21PM EDT | 330.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HCA240920P00335000 | 2024-09-11 11:32AM EDT | 335.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HCA240920P00340000 | 2024-09-04 9:30AM EDT | 340.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HCA240920P00345000 | 2024-09-13 11:35AM EDT | 345.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HCA240920P00350000 | 2024-09-13 11:35AM EDT | 350.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| HCA240920P00355000 | 2024-09-13 10:25AM EDT | 355.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HCA240920P00360000 | 2024-09-13 12:14PM EDT | 360.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 12.50% |
| HCA240920P00365000 | 2024-09-13 11:09AM EDT | 365.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| HCA240920P00370000 | 2024-09-13 12:14PM EDT | 370.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 12.50% |
| HCA240920P00375000 | 2024-09-13 1:47PM EDT | 375.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 12.50% |
| HCA240920P00380000 | 2024-09-13 3:44PM EDT | 380.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| HCA240920P00385000 | 2024-09-13 3:51PM EDT | 385.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| HCA240920P00390000 | 2024-09-13 3:51PM EDT | 390.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| HCA240920P00395000 | 2024-09-13 3:35PM EDT | 395.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 0.00% |
| HCA240920P00400000 | 2024-09-13 10:07AM EDT | 400.00 | 9.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA240920P00405000 | 2024-09-04 3:17PM EDT | 405.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA240920P00410000 | 2024-07-23 9:39AM EDT | 410.00 | 71.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HCA240920P00430000 | 2024-08-27 10:28AM EDT | 430.00 | 41.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
