HCA - HCA Healthcare, Inc.

NYSE - NYSE Prix différé. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
HCA230616C001000002023-01-30 10:49AM EDT100.00153.90143.50147.100.00-110.00%
HCA230616C001200002022-07-22 1:59PM EDT120.0089.6598.90102.100.00-210.00%
HCA230616C001450002022-09-23 1:25PM EDT145.0056.7060.8064.300.00-220.00%
HCA230616C001700002022-07-14 10:52AM EDT170.0023.3060.3063.400.00--60.00%
HCA230616C001750002022-09-27 11:36AM EDT175.0035.0058.7059.900.00-8730.00%
HCA230616C001800002022-07-15 10:15AM EDT180.0020.0053.2055.700.00--440.00%
HCA230616C001850002022-12-28 4:31PM EDT185.0061.8073.8077.100.00-4790.00%
HCA230616C001900002023-05-24 9:36AM EDT190.0073.4473.3076.100.00-22369.73%
HCA230616C001950002023-03-16 1:04PM EDT195.0064.1078.9082.100.00-1212167.91%
HCA230616C002000002023-01-17 4:29PM EDT200.0066.8066.1069.400.00-162102.69%
HCA230616C002100002022-08-29 1:23PM EDT210.0024.7718.3018.900.00-1510.00%
HCA230616C002200002023-02-22 1:43PM EDT220.0044.2240.3043.200.00-5450.00%
HCA230616C002250002023-04-06 1:20PM EDT225.0052.2052.5057.000.00-12137.24%
HCA230616C002300002023-04-21 12:00PM EDT230.0055.8551.1055.500.00-2157145.20%
HCA230616C002400002023-05-26 3:33PM EDT240.0025.0025.1026.70-2.32-8.49%122343.15%
HCA230616C002450002023-05-19 11:07AM EDT245.0039.3620.6022.300.00-28440.56%
HCA230616C002500002023-05-24 3:26PM EDT250.0018.3215.5018.700.00-310941.10%
HCA230616C002550002023-05-26 3:24PM EDT255.0012.5012.4013.60-12.92-50.83%112733.13%
HCA230616C002600002023-05-25 3:13PM EDT260.009.808.909.300.00-362528.06%
HCA230616C002650002023-05-25 3:35PM EDT265.006.855.906.300.00-159226.66%
HCA230616C002700002023-05-26 9:44AM EDT270.004.603.603.90+0.20+4.55%51,24125.27%
HCA230616C002750002023-05-26 1:51PM EDT275.002.232.002.30-0.55-19.78%1365824.67%
HCA230616C002800002023-05-26 11:44AM EDT280.001.301.001.85-0.25-16.13%559327.84%
HCA230616C002850002023-05-25 10:55AM EDT285.000.790.500.850.00-143025.77%
HCA230616C002900002023-05-26 10:18AM EDT290.000.400.000.50-0.02-4.76%138226.32%
HCA230616C002950002023-05-26 2:12PM EDT295.000.200.200.50-0.80-80.00%153429.98%
HCA230616C003000002023-05-25 12:34PM EDT300.000.200.050.350.00-126931.20%
HCA230616C003050002023-05-22 11:29AM EDT305.000.290.001.200.00-234544.92%
HCA230616C003100002023-05-25 12:34PM EDT310.000.100.000.250.00-111735.40%
HCA230616C003150002023-05-10 2:35PM EDT315.000.340.002.150.00-515850.85%
HCA230616C003200002023-05-19 2:23PM EDT320.000.150.000.100.00-17036.04%
HCA230616C003300002023-04-21 9:54AM EDT330.000.650.000.250.00-1146.58%
HCA230616C003500002023-05-10 2:34PM EDT350.000.050.000.600.00-2758.20%
HCA230616C003550002023-04-20 2:49PM EDT355.000.050.000.750.00--162.74%
HCA230616C003600002023-04-20 2:50PM EDT360.000.050.000.150.00-1252.64%
HCA230616C003650002023-04-20 2:50PM EDT365.000.050.000.150.00-1254.69%
HCA230616C003700002023-04-21 1:30PM EDT370.000.150.000.150.00-2556.64%
HCA230616C003750002023-04-20 2:52PM EDT375.000.100.000.150.00-556858.59%
HCA230616C003900002023-04-21 2:27PM EDT390.000.050.000.150.00-52264.26%
Options de ventepour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
HCA230616P000850002023-05-24 12:23PM EDT85.000.010.000.050.00-17188164.06%
HCA230616P000900002023-04-21 11:36AM EDT90.000.110.000.750.00-112210.35%
HCA230616P000950002023-01-25 12:04PM EDT95.000.250.000.350.00-29114181.64%
HCA230616P001000002022-10-27 11:29AM EDT100.002.000.301.350.00-120215.58%
HCA230616P001150002022-10-27 9:30AM EDT115.002.200.752.450.00--0211.13%
HCA230616P001200002023-04-03 1:12PM EDT120.000.050.000.250.00-2211136.72%
HCA230616P001250002023-05-24 12:23PM EDT125.000.010.000.050.00-764110.16%
HCA230616P001300002023-04-19 3:59PM EDT130.000.050.000.150.00-564116.80%
HCA230616P001350002022-09-20 12:45PM EDT135.006.004.705.600.00-51240231.47%
HCA230616P001400002023-04-05 10:48AM EDT140.000.300.000.250.00-5217111.91%
HCA230616P001450002022-09-28 10:34AM EDT145.009.902.706.100.00-425201.98%
HCA230616P001500002023-04-25 11:42AM EDT150.000.050.000.400.00-1263106.84%
HCA230616P001550002023-04-04 9:30AM EDT155.000.500.000.300.00-11097.46%
HCA230616P001600002023-05-24 12:23PM EDT160.000.050.000.150.00-39884.96%
HCA230616P001650002022-10-31 11:15AM EDT165.007.184.104.600.00-254165.76%
HCA230616P001700002023-04-14 10:56AM EDT170.000.500.000.400.00-117785.35%
HCA230616P001750002022-12-29 12:40PM EDT175.004.500.503.900.00--3124.49%
HCA230616P001800002023-04-25 11:51AM EDT180.000.150.000.200.00-1968.95%
HCA230616P001850002023-02-28 2:04PM EDT185.002.050.003.200.00-1081102.69%
HCA230616P001900002023-04-17 10:36AM EDT190.000.500.000.850.00-3464274.17%
HCA230616P001950002023-03-15 1:21PM EDT195.003.200.002.300.00-17383.74%
HCA230616P002000002023-05-05 2:28PM EDT200.000.150.000.750.00-16962.84%
HCA230616P002050002023-05-03 10:53AM EDT205.000.300.000.450.00-1553.42%
HCA230616P002100002023-05-24 1:12PM EDT210.000.240.000.300.00-238251.37%
HCA230616P002150002023-05-05 1:07PM EDT215.000.100.000.450.00-152050.39%
HCA230616P002200002023-05-25 1:21PM EDT220.000.400.100.600.00-41,23248.39%
HCA230616P002250002023-05-19 12:50PM EDT225.000.350.001.750.00-354156.67%
HCA230616P002300002023-05-24 11:20AM EDT230.000.750.450.800.00-1362641.36%
HCA230616P002350002023-05-24 9:37AM EDT235.001.000.651.050.00-102338.97%
HCA230616P002400002023-05-26 11:11AM EDT240.001.300.951.20-0.04-2.99%2013935.01%
HCA230616P002450002023-05-24 3:52PM EDT245.001.801.351.700.00-13633.15%
HCA230616P002500002023-05-26 11:11AM EDT250.002.301.952.20-0.28-10.85%2014130.13%
HCA230616P002550002023-05-26 11:06AM EDT255.003.072.903.10-0.52-14.48%44928.02%
HCA230616P002600002023-05-26 11:06AM EDT260.004.374.204.50+0.07+1.63%951226.42%
HCA230616P002650002023-05-26 1:37PM EDT265.006.406.206.500.00-112425.09%
HCA230616P002700002023-05-24 9:52AM EDT270.0010.118.909.200.00-128924.04%
HCA230616P002750002023-05-26 2:29PM EDT275.0013.8012.2013.40+1.67+13.77%758927.17%
HCA230616P002800002023-05-25 12:31PM EDT280.0017.0315.7017.700.00-121129.32%
HCA230616P002850002023-05-22 9:57AM EDT285.008.6019.3022.100.00-213430.70%
HCA230616P002900002023-05-24 9:30AM EDT290.0024.6524.8026.800.00-12833.01%
HCA230616P002950002023-05-01 10:34AM EDT295.0011.7029.8032.200.00-4440.38%
HCA230616P003000002023-04-26 2:15PM EDT300.0023.0034.5036.500.00-23038.33%
HCA230616P003050002023-02-22 4:24PM EDT305.0050.8050.5053.500.00--7101.93%
HCA230616P003100002023-01-26 12:38PM EDT310.0061.1059.2063.000.00--3125.56%
HCA230616P003200002023-01-26 12:13PM EDT320.0070.1069.1072.900.00--0135.47%
HCA230616P003300002023-01-09 3:05PM EDT330.0078.7070.6074.400.00--0103.20%
HCA230616P003600002023-05-09 9:41AM EDT360.0085.0093.4096.900.00-1081.54%