La bourse est fermée

HCA Healthcare, Inc. (HCA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
337,47-2,77 (-0,81 %)
À la clôture : 04:00PM EDT
337,47 0,00 (0,00 %)
Échanges après Bourse : 06:44PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
HCA240621C001200002023-12-18 10:42AM EDT120.00152.50164.50168.900.00-110.00%
HCA240621C001350002024-06-06 9:30AM EDT135.00201.35200.50204.10+0.37+0.18%55372.61%
HCA240621C001400002024-06-06 9:30AM EDT140.00195.68195.40199.100.00--0359.18%
HCA240621C001450002024-06-06 9:30AM EDT145.00191.40190.50194.20+0.52+0.27%55350.10%
HCA240621C001500002023-06-06 1:30PM EDT150.00126.80152.00155.700.00-120.00%
HCA240621C001550002024-01-12 10:30AM EDT155.00134.50151.30156.000.00--20.00%
HCA240621C001650002024-06-06 3:33PM EDT165.00172.70170.60174.300.00-10305.37%
HCA240621C001750002024-02-13 4:06PM EDT175.00130.22150.10153.900.00-110.00%
HCA240621C001850002024-06-13 3:22PM EDT185.00155.70150.60154.300.00-250262.31%
HCA240621C001900002023-07-07 12:42PM EDT190.00115.7089.1091.400.00-770.00%
HCA240621C001950002024-03-08 11:50AM EDT195.00135.35133.70137.600.00-230.00%
HCA240621C002100002023-12-11 4:45PM EDT210.0060.6376.0080.000.00-100.00%
HCA240621C002200002023-11-02 3:47PM EDT220.0029.6043.5046.100.00--50.00%
HCA240621C002250002024-06-13 3:22PM EDT225.00115.70110.50114.200.00-250185.69%
HCA240621C002300002023-12-21 4:14PM EDT230.0048.8964.1066.000.00-190.00%
HCA240621C002350002024-03-11 3:11PM EDT235.0089.8293.5097.600.00-12270.00%
HCA240621C002400002024-02-26 3:02PM EDT240.0079.4592.6097.400.00-120.00%
HCA240621C002450002024-03-01 1:46PM EDT245.0070.5090.0094.500.00-13158.64%
HCA240621C002500002024-03-07 11:06AM EDT250.0081.5080.0083.900.00-34120.00%
HCA240621C002550002024-05-16 2:57PM EDT255.0069.1581.2084.000.00-1087.89%
HCA240621C002600002024-06-13 2:58PM EDT260.0080.1076.1078.900.00-6069.53%
HCA240621C002650002024-03-04 3:00PM EDT265.0055.0069.0072.800.00-140688.28%
HCA240621C002700002024-06-06 2:12PM EDT270.0066.5265.6069.000.00-110111.23%
HCA240621C002750002024-04-18 10:34AM EDT275.0030.6047.6050.700.00-2280.00%
HCA240621C002800002024-05-02 12:19PM EDT280.0031.5058.1062.000.00-189111.13%
HCA240621C002850002024-06-12 11:40AM EDT285.0058.0350.8054.100.00-101691.02%
HCA240621C002900002024-06-13 10:55AM EDT290.0048.9945.9049.000.00-167582.42%
HCA240621C002950002024-06-05 10:19AM EDT295.0040.3241.4044.100.00-28352.25%
HCA240621C003000002024-06-13 3:09PM EDT300.0040.6036.0039.100.00-69669.41%
HCA240621C003050002024-05-23 11:29AM EDT305.0014.6931.5034.000.00-53461.04%
HCA240621C003100002024-06-14 1:08PM EDT310.0028.0026.6029.20-3.30-10.54%156955.91%
HCA240621C003150002024-06-13 11:00AM EDT315.0024.1821.1024.300.00-121649.37%
HCA240621C003200002024-06-14 1:06PM EDT320.0018.0016.2019.60-2.28-11.24%128044.12%
HCA240621C003250002024-06-13 3:28PM EDT325.0011.3911.5015.00-4.99-30.46%277838.73%
HCA240621C003300002024-06-14 11:25AM EDT330.007.417.209.70-3.79-33.84%1585527.78%
HCA240621C003350002024-06-12 2:40PM EDT335.004.555.306.20-5.10-52.85%268726.20%
HCA240621C003400002024-06-14 2:51PM EDT340.002.833.003.60-2.27-44.51%4255625.43%
HCA240621C003450002024-06-14 2:32PM EDT345.001.351.351.90-1.50-52.63%3951,15025.17%
HCA240621C003500002024-06-14 3:50PM EDT350.000.750.601.00-0.78-50.98%151,16925.94%
HCA240621C003550002024-06-12 1:44PM EDT355.001.200.250.600.00-156427.95%
HCA240621C003600002024-06-10 2:28PM EDT360.000.820.050.400.00-119830.47%
HCA240621C003650002024-06-10 11:39AM EDT365.000.490.051.050.00-265244.58%
HCA240621C003700002024-05-20 3:46PM EDT370.000.470.001.400.00-7015854.10%
HCA240621C003750002024-06-11 12:56PM EDT375.000.050.001.350.00-129259.01%
HCA240621C003800002024-05-30 9:34AM EDT380.000.450.001.600.00-15856.67%
HCA240621C003850002024-05-30 12:38PM EDT385.000.300.001.350.00-1459.20%
HCA240621C003900002024-05-24 9:30AM EDT390.000.100.001.200.00-15562.21%
HCA240621C004000002024-06-05 2:21PM EDT400.000.050.001.350.00-11872.27%
HCA240621C004100002024-05-31 10:42AM EDT410.000.050.002.150.00-31988.28%
HCA240621C004200002024-05-22 1:39PM EDT420.000.100.001.200.00-83586.47%
HCA240621C004250002024-05-09 10:44AM EDT425.000.050.000.750.00-1183.40%
HCA240621C004300002024-05-28 1:22PM EDT430.000.100.000.250.00-57774.51%
HCA240621C004400002024-05-17 11:10AM EDT440.000.100.000.400.00-11785.55%
HCA240621C004450002024-05-22 12:09PM EDT445.000.050.000.200.00--481.25%
HCA240621C004500002024-05-17 2:55PM EDT450.000.050.000.050.00-3263172.66%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
HCA240621P001150002024-03-12 3:26PM EDT115.000.100.002.150.00-23401.86%
HCA240621P001200002023-10-13 3:33PM EDT120.001.050.102.850.00-8103408.79%
HCA240621P001250002024-05-21 1:19PM EDT125.000.250.000.650.00-357312.50%
HCA240621P001300002023-12-29 2:30PM EDT130.000.400.002.300.00-68363.38%
HCA240621P001550002023-11-28 12:05PM EDT155.001.940.302.200.00-11306.35%
HCA240621P001600002023-07-03 10:09AM EDT160.002.241.503.100.00-44331.84%
HCA240621P001650002023-11-13 1:50PM EDT165.002.930.103.100.00-12297.56%
HCA240621P001700002024-01-19 12:56PM EDT170.001.850.051.250.00-42245.31%
HCA240621P001750002023-11-29 12:12PM EDT175.002.200.501.700.00-119257.52%
HCA240621P001800002023-11-15 11:32AM EDT180.003.501.051.800.00-520259.72%
HCA240621P001850002024-06-03 11:32AM EDT185.000.050.000.050.00-99124148.44%
HCA240621P001900002024-06-03 11:32AM EDT190.000.050.000.050.00-101133142.19%
HCA240621P001950002024-01-26 4:20PM EDT195.001.150.000.750.00-341184.86%
HCA240621P002000002024-06-03 11:32AM EDT200.000.050.000.050.00-1084129.69%
HCA240621P002050002024-05-31 1:38PM EDT205.000.050.000.150.00-2741138.67%
HCA240621P002100002024-06-04 10:01AM EDT210.000.050.000.150.00-351132.42%
HCA240621P002150002024-04-15 1:44PM EDT215.000.500.001.350.00-189170.21%
HCA240621P002200002024-06-04 11:47AM EDT220.000.100.000.150.00-10169120.70%
HCA240621P002250002024-06-05 2:44PM EDT225.000.050.001.150.00-2779151.07%
HCA240621P002300002024-06-03 3:02PM EDT230.000.100.000.500.00-32195126.76%
HCA240621P002350002024-05-23 9:36AM EDT235.000.200.000.150.00-132103.52%
HCA240621P002400002024-06-05 2:26PM EDT240.000.100.000.350.00-29200108.79%
HCA240621P002450002024-06-12 3:43PM EDT245.000.050.000.150.00-35392.58%
HCA240621P002500002024-06-13 11:26AM EDT250.000.050.000.950.00-4437112.79%
HCA240621P002550002024-03-22 11:02AM EDT255.000.901.952.350.00-172144.60%
HCA240621P002600002024-06-11 10:18AM EDT260.000.100.000.400.00-219087.50%
HCA240621P002650002024-06-13 12:17PM EDT265.000.100.000.400.00-2010781.84%
HCA240621P002700002024-06-14 11:03AM EDT270.000.400.000.25+0.30+300.00%209771.48%
HCA240621P002750002024-06-14 12:29PM EDT275.000.150.000.65-0.42-73.68%1022576.37%
HCA240621P002800002024-05-31 3:25PM EDT280.000.250.002.200.00-1211789.50%
HCA240621P002850002024-05-31 3:25PM EDT285.000.550.100.250.00-19558.79%
HCA240621P002900002024-06-12 3:10PM EDT290.000.200.050.600.00-141459.28%
HCA240621P002950002024-06-03 3:03PM EDT295.000.550.050.800.00-210356.35%
HCA240621P003000002024-06-14 2:32PM EDT300.000.300.000.40+0.15+100.00%1144349.95%
HCA240621P003050002024-06-10 2:55PM EDT305.000.170.150.900.00-160652.93%
HCA240621P003100002024-06-13 1:55PM EDT310.000.640.150.950.00-143147.02%
HCA240621P003150002024-06-14 2:13PM EDT315.000.310.150.40-0.19-38.00%150632.50%
HCA240621P003200002024-06-14 3:00PM EDT320.000.430.400.60-0.25-36.76%1293629.37%
HCA240621P003250002024-06-14 3:18PM EDT325.000.750.701.00-0.20-21.05%1149926.83%
HCA240621P003300002024-06-14 3:19PM EDT330.001.461.451.90+0.06+4.29%28884725.64%
HCA240621P003350002024-06-14 3:53PM EDT335.003.402.853.60+0.46+15.65%1791,28125.48%
HCA240621P003400002024-06-14 3:57PM EDT340.006.105.406.20+1.26+26.03%26227925.81%
HCA240621P003450002024-06-10 3:40PM EDT345.007.518.509.700.00--1226.91%
HCA240621P003500002024-06-04 10:15AM EDT350.0022.9012.6014.000.00-2229.82%
HCA240621P003600002023-07-17 10:03AM EDT360.0068.5090.8094.900.00-10427.16%