Marchés français ouverture 3 h 44 min

HCA Healthcare, Inc. (HCA)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
182,33+4,89 (+2,76 %)
À la clôture : 04:00PM EDT
182,60 +0,27 (+0,15 %)
Échanges après Bourse : 07:34PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
HCA220715C001600002022-04-22 9:34AM EDT160.0074.8044.6048.300.00-11221.72%
HCA220715C001700002022-06-24 3:59PM EDT170.0015.0012.8016.20+5.10+51.52%2854.16%
HCA220715C001750002022-06-24 9:54AM EDT175.0010.008.9011.80+2.50+33.33%120846.62%
HCA220715C001800002022-06-24 12:04PM EDT180.006.815.308.50+1.70+33.27%422144.14%
HCA220715C001850002022-06-24 3:54PM EDT185.004.604.406.00+1.29+38.97%5354643.42%
HCA220715C001900002022-06-24 3:54PM EDT190.002.851.304.00+1.60+128.00%18342.48%
HCA220715C001950002022-06-24 3:52PM EDT195.001.500.803.50+0.35+30.43%41248.67%
HCA220715C002000002022-06-24 3:23PM EDT200.000.750.651.400.00-6513739.87%
HCA220715C002100002022-06-22 9:41AM EDT210.000.100.000.500.00-123540.58%
HCA220715C002200002022-06-23 9:44AM EDT220.000.430.000.500.00-1453350.54%
HCA220715C002300002022-06-24 1:03PM EDT230.000.250.000.50+0.20+400.00%157552.69%
HCA220715C002400002022-06-13 2:57PM EDT240.000.400.001.550.00-1010274.17%
HCA220715C002500002022-06-23 12:47PM EDT250.000.100.050.750.00-128373.10%
HCA220715C002600002022-06-17 11:27AM EDT260.000.050.001.950.00-44794.53%
HCA220715C002700002022-06-16 1:22PM EDT270.000.050.000.150.00-253169.34%
HCA220715C002800002022-06-16 1:40PM EDT280.000.050.002.100.00-2424110.89%
HCA220715C003000002022-04-25 12:33PM EDT300.000.550.002.200.00-1320125.39%
HCA220715C003100002022-04-21 9:30AM EDT310.002.000.002.250.00--2132.25%
HCA220715C003300002022-06-24 11:16AM EDT330.000.050.000.050.00-423089.06%
Options de ventepour15 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
HCA220715P001050002022-06-16 11:27AM EDT105.000.100.002.150.00--4150.54%
HCA220715P001150002022-06-14 2:24PM EDT115.000.250.000.500.00--199.12%
HCA220715P001200002022-06-13 2:20PM EDT120.000.250.002.200.00--10119.87%
HCA220715P001250002022-06-03 10:13AM EDT125.000.350.002.250.00-34110.69%
HCA220715P001300002022-06-02 10:22AM EDT130.000.300.002.300.00--5101.78%
HCA220715P001350002022-06-17 2:01PM EDT135.000.550.002.400.00-51593.53%
HCA220715P001400002022-06-21 3:40PM EDT140.000.740.550.900.00-102075.05%
HCA220715P001450002022-06-24 12:38PM EDT145.000.600.250.90+0.25+71.43%4152263.57%
HCA220715P001500002022-06-22 9:30AM EDT150.000.750.454.700.00-1384.38%
HCA220715P001550002022-06-23 3:23PM EDT155.001.600.604.800.00-25375.68%
HCA220715P001600002022-06-17 11:44AM EDT160.003.500.902.400.00-203155.03%
HCA220715P001650002022-06-24 11:42AM EDT165.001.971.202.75-0.34-14.72%222456.02%
HCA220715P001700002022-06-24 11:38AM EDT170.002.651.103.50-0.73-21.60%3314351.43%
HCA220715P001750002022-06-24 3:56PM EDT175.003.582.954.30-5.52-60.66%3117245.50%
HCA220715P001800002022-06-24 3:56PM EDT180.005.104.404.80-2.80-35.44%1531735.74%
HCA220715P001850002022-06-24 10:04AM EDT185.007.535.109.30-3.72-33.07%129947.24%
HCA220715P001900002022-06-16 2:53PM EDT190.0021.908.8012.500.00-13147.80%
HCA220715P001950002022-06-24 9:34AM EDT195.0017.1011.9015.90-1.70-9.04%11946.77%
HCA220715P002000002022-06-21 10:04AM EDT200.0027.3317.0020.100.00-26748.90%
HCA220715P002100002022-06-15 2:41PM EDT210.0029.0026.1029.900.00-324561.28%
HCA220715P002200002022-05-17 10:22AM EDT220.0015.0047.7050.300.00-2192142.65%
HCA220715P002300002022-06-17 12:44PM EDT230.0056.5046.3049.000.00-13073.97%
HCA220715P002400002022-06-16 3:41PM EDT240.0068.7255.7059.700.00-1092.97%
HCA220715P002500002022-04-22 1:46PM EDT250.0035.4045.0048.500.00-130.00%
HCA220715P002600002022-04-21 10:58AM EDT260.008.0854.5058.000.00--20.00%
HCA220715P002700002022-04-21 10:58AM EDT270.0011.4864.1068.000.00--20.00%
HCA220715P002900002022-04-22 9:35AM EDT290.0058.0083.3088.000.00-220.00%