Marchés français ouverture 7 h 25 min

HCA Healthcare, Inc. (HCA)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
255,07+1,77 (+0,70 %)
À la clôture : 04:00PM EST
255,00 -0,07 (-0,03 %)
Échanges après Bourse : 06:01PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
HCA230217C001900002023-01-25 3:48PM EST190.0063.0763.0066.900.00-2299.39%
HCA230217C002000002023-01-26 3:49PM EST200.0055.1253.2056.400.00-1379.00%
HCA230217C002100002023-01-24 2:17PM EST210.0046.1243.1047.100.00-15374.34%
HCA230217C002200002023-01-27 1:05PM EST220.0035.9833.5036.800.00-33658.03%
HCA230217C002300002023-01-26 3:43PM EST230.0027.6025.0027.300.00-77649.06%
HCA230217C002400002023-01-27 1:05PM EST240.0017.6015.5018.500.00-1015942.42%
HCA230217C002500002023-01-31 11:32AM EST250.007.809.009.90-2.27-22.54%1435232.56%
HCA230217C002600002023-01-31 1:56PM EST260.003.523.804.50-0.78-18.14%1786930.12%
HCA230217C002700002023-01-31 1:05PM EST270.001.000.751.40-0.40-28.57%2974627.48%
HCA230217C002800002023-01-31 11:34AM EST280.000.350.200.55-0.15-30.00%11,22029.61%
HCA230217C002900002023-01-30 2:29PM EST290.000.330.000.550.00-21,34137.82%
HCA230217C003000002023-01-30 3:48PM EST300.000.050.000.400.00-120242.68%
HCA230217C003100002023-01-26 1:03PM EST310.000.500.000.250.00--4245.70%
HCA230217C003200002023-01-27 9:30AM EST320.000.300.000.200.00-1350.10%
HCA230217C003300002023-01-26 12:47PM EST330.000.100.000.050.00--3746.88%
HCA230217C003400002023-01-27 9:30AM EST340.000.050.000.050.00-320251.56%
HCA230217C003500002023-01-26 12:46PM EST350.000.050.000.050.00-968552.34%
HCA230217C003700002023-01-27 9:30AM EST370.000.050.000.150.00-23667.38%
Options de ventepour17 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
HCA230217P001200002023-01-24 3:31PM EST120.000.030.000.050.00-1353120.31%
HCA230217P001400002022-12-28 3:24PM EST140.000.300.000.300.00--23118.16%
HCA230217P001450002023-01-25 11:41AM EST145.000.050.000.100.00-114398.44%
HCA230217P001500002023-01-25 2:35PM EST150.000.050.000.000.00-275250.00%
HCA230217P001550002023-01-26 3:46PM EST155.000.050.000.050.00-135282.03%
HCA230217P001600002023-01-25 11:42AM EST160.000.100.000.200.00-43289.45%
HCA230217P001650002023-01-27 11:56AM EST165.000.050.000.200.00-12083.98%
HCA230217P001700002023-01-27 1:33PM EST170.000.030.000.000.00-111750.00%
HCA230217P001750002023-01-26 2:30PM EST175.000.360.000.200.00-11273.63%
HCA230217P001800002023-01-23 11:25AM EST180.000.100.000.200.00-1268.75%
HCA230217P001850002023-01-27 1:35PM EST185.000.100.000.250.00-2865.72%
HCA230217P001900002023-01-27 9:53AM EST190.000.090.000.250.00-112460.84%
HCA230217P001950002023-01-26 3:46PM EST195.000.700.050.800.00-1667.77%
HCA230217P002000002023-01-30 3:53PM EST200.000.150.100.150.00-369851.37%
HCA230217P002100002023-01-31 10:17AM EST210.000.200.050.25-0.04-16.67%236047.07%
HCA230217P002200002023-01-31 2:26PM EST220.000.350.200.35-0.09-20.45%433939.75%
HCA230217P002300002023-01-31 1:02PM EST230.000.750.500.70-0.10-11.76%838834.79%
HCA230217P002400002023-01-31 11:41AM EST240.002.101.001.65+0.20+10.53%1617931.14%
HCA230217P002500002023-01-31 3:52PM EST250.004.003.704.00-0.73-15.43%6279428.57%
HCA230217P002600002023-01-30 12:19PM EST260.009.808.308.900.00-1524027.61%
HCA230217P002700002023-01-27 1:05PM EST270.0016.8514.3017.700.00-32436.08%
HCA230217P002800002023-01-27 10:04AM EST280.0029.3024.1027.300.00-2145.29%
HCA230217P002900002023-01-27 1:05PM EST290.0035.1533.0037.400.00-3056.32%