HCA Healthcare, Inc. (HCA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour17 février 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA230217C00190000 | 2023-01-25 3:48PM EST | 190.00 | 63.07 | 63.00 | 66.90 | 0.00 | - | 2 | 2 | 99.39% |
| HCA230217C00200000 | 2023-01-26 3:49PM EST | 200.00 | 55.12 | 53.20 | 56.40 | 0.00 | - | 1 | 3 | 79.00% |
| HCA230217C00210000 | 2023-01-24 2:17PM EST | 210.00 | 46.12 | 43.10 | 47.10 | 0.00 | - | 1 | 53 | 74.34% |
| HCA230217C00220000 | 2023-01-27 1:05PM EST | 220.00 | 35.98 | 33.50 | 36.80 | 0.00 | - | 3 | 36 | 58.03% |
| HCA230217C00230000 | 2023-01-26 3:43PM EST | 230.00 | 27.60 | 25.00 | 27.30 | 0.00 | - | 7 | 76 | 49.06% |
| HCA230217C00240000 | 2023-01-27 1:05PM EST | 240.00 | 17.60 | 15.50 | 18.50 | 0.00 | - | 10 | 159 | 42.42% |
| HCA230217C00250000 | 2023-01-31 11:32AM EST | 250.00 | 7.80 | 9.00 | 9.90 | -2.27 | -22.54% | 14 | 352 | 32.56% |
| HCA230217C00260000 | 2023-01-31 1:56PM EST | 260.00 | 3.52 | 3.80 | 4.50 | -0.78 | -18.14% | 17 | 869 | 30.12% |
| HCA230217C00270000 | 2023-01-31 1:05PM EST | 270.00 | 1.00 | 0.75 | 1.40 | -0.40 | -28.57% | 29 | 746 | 27.48% |
| HCA230217C00280000 | 2023-01-31 11:34AM EST | 280.00 | 0.35 | 0.20 | 0.55 | -0.15 | -30.00% | 1 | 1,220 | 29.61% |
| HCA230217C00290000 | 2023-01-30 2:29PM EST | 290.00 | 0.33 | 0.00 | 0.55 | 0.00 | - | 2 | 1,341 | 37.82% |
| HCA230217C00300000 | 2023-01-30 3:48PM EST | 300.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 202 | 42.68% |
| HCA230217C00310000 | 2023-01-26 1:03PM EST | 310.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | - | 42 | 45.70% |
| HCA230217C00320000 | 2023-01-27 9:30AM EST | 320.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 50.10% |
| HCA230217C00330000 | 2023-01-26 12:47PM EST | 330.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 37 | 46.88% |
| HCA230217C00340000 | 2023-01-27 9:30AM EST | 340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 202 | 51.56% |
| HCA230217C00350000 | 2023-01-26 12:46PM EST | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 685 | 52.34% |
| HCA230217C00370000 | 2023-01-27 9:30AM EST | 370.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 36 | 67.38% |
Options de ventepour17 février 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA230217P00120000 | 2023-01-24 3:31PM EST | 120.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 353 | 120.31% |
| HCA230217P00140000 | 2022-12-28 3:24PM EST | 140.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | - | 23 | 118.16% |
| HCA230217P00145000 | 2023-01-25 11:41AM EST | 145.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 143 | 98.44% |
| HCA230217P00150000 | 2023-01-25 2:35PM EST | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 52 | 50.00% |
| HCA230217P00155000 | 2023-01-26 3:46PM EST | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 52 | 82.03% |
| HCA230217P00160000 | 2023-01-25 11:42AM EST | 160.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 4 | 32 | 89.45% |
| HCA230217P00165000 | 2023-01-27 11:56AM EST | 165.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 20 | 83.98% |
| HCA230217P00170000 | 2023-01-27 1:33PM EST | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 50.00% |
| HCA230217P00175000 | 2023-01-26 2:30PM EST | 175.00 | 0.36 | 0.00 | 0.20 | 0.00 | - | 1 | 12 | 73.63% |
| HCA230217P00180000 | 2023-01-23 11:25AM EST | 180.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 68.75% |
| HCA230217P00185000 | 2023-01-27 1:35PM EST | 185.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 8 | 65.72% |
| HCA230217P00190000 | 2023-01-27 9:53AM EST | 190.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 1 | 124 | 60.84% |
| HCA230217P00195000 | 2023-01-26 3:46PM EST | 195.00 | 0.70 | 0.05 | 0.80 | 0.00 | - | 1 | 6 | 67.77% |
| HCA230217P00200000 | 2023-01-30 3:53PM EST | 200.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 3 | 698 | 51.37% |
| HCA230217P00210000 | 2023-01-31 10:17AM EST | 210.00 | 0.20 | 0.05 | 0.25 | -0.04 | -16.67% | 2 | 360 | 47.07% |
| HCA230217P00220000 | 2023-01-31 2:26PM EST | 220.00 | 0.35 | 0.20 | 0.35 | -0.09 | -20.45% | 4 | 339 | 39.75% |
| HCA230217P00230000 | 2023-01-31 1:02PM EST | 230.00 | 0.75 | 0.50 | 0.70 | -0.10 | -11.76% | 8 | 388 | 34.79% |
| HCA230217P00240000 | 2023-01-31 11:41AM EST | 240.00 | 2.10 | 1.00 | 1.65 | +0.20 | +10.53% | 16 | 179 | 31.14% |
| HCA230217P00250000 | 2023-01-31 3:52PM EST | 250.00 | 4.00 | 3.70 | 4.00 | -0.73 | -15.43% | 62 | 794 | 28.57% |
| HCA230217P00260000 | 2023-01-30 12:19PM EST | 260.00 | 9.80 | 8.30 | 8.90 | 0.00 | - | 15 | 240 | 27.61% |
| HCA230217P00270000 | 2023-01-27 1:05PM EST | 270.00 | 16.85 | 14.30 | 17.70 | 0.00 | - | 3 | 24 | 36.08% |
| HCA230217P00280000 | 2023-01-27 10:04AM EST | 280.00 | 29.30 | 24.10 | 27.30 | 0.00 | - | 2 | 1 | 45.29% |
| HCA230217P00290000 | 2023-01-27 1:05PM EST | 290.00 | 35.15 | 33.00 | 37.40 | 0.00 | - | 3 | 0 | 56.32% |
© 2023 Yahoo. Tous droits réservés.
