HCA Healthcare, Inc. (HCA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour15 juillet 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA220715C00160000 | 2022-04-22 9:34AM EDT | 160.00 | 74.80 | 44.60 | 48.30 | 0.00 | - | 1 | 1 | 221.72% |
| HCA220715C00170000 | 2022-06-24 3:59PM EDT | 170.00 | 15.00 | 12.80 | 16.20 | +5.10 | +51.52% | 2 | 8 | 54.16% |
| HCA220715C00175000 | 2022-06-24 9:54AM EDT | 175.00 | 10.00 | 8.90 | 11.80 | +2.50 | +33.33% | 1 | 208 | 46.62% |
| HCA220715C00180000 | 2022-06-24 12:04PM EDT | 180.00 | 6.81 | 5.30 | 8.50 | +1.70 | +33.27% | 4 | 221 | 44.14% |
| HCA220715C00185000 | 2022-06-24 3:54PM EDT | 185.00 | 4.60 | 4.40 | 6.00 | +1.29 | +38.97% | 53 | 546 | 43.42% |
| HCA220715C00190000 | 2022-06-24 3:54PM EDT | 190.00 | 2.85 | 1.30 | 4.00 | +1.60 | +128.00% | 1 | 83 | 42.48% |
| HCA220715C00195000 | 2022-06-24 3:52PM EDT | 195.00 | 1.50 | 0.80 | 3.50 | +0.35 | +30.43% | 4 | 12 | 48.67% |
| HCA220715C00200000 | 2022-06-24 3:23PM EDT | 200.00 | 0.75 | 0.65 | 1.40 | 0.00 | - | 65 | 137 | 39.87% |
| HCA220715C00210000 | 2022-06-22 9:41AM EDT | 210.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 235 | 40.58% |
| HCA220715C00220000 | 2022-06-23 9:44AM EDT | 220.00 | 0.43 | 0.00 | 0.50 | 0.00 | - | 14 | 533 | 50.54% |
| HCA220715C00230000 | 2022-06-24 1:03PM EDT | 230.00 | 0.25 | 0.00 | 0.50 | +0.20 | +400.00% | 1 | 575 | 52.69% |
| HCA220715C00240000 | 2022-06-13 2:57PM EDT | 240.00 | 0.40 | 0.00 | 1.55 | 0.00 | - | 10 | 102 | 74.17% |
| HCA220715C00250000 | 2022-06-23 12:47PM EDT | 250.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 283 | 73.10% |
| HCA220715C00260000 | 2022-06-17 11:27AM EDT | 260.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | 4 | 47 | 94.53% |
| HCA220715C00270000 | 2022-06-16 1:22PM EDT | 270.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 25 | 31 | 69.34% |
| HCA220715C00280000 | 2022-06-16 1:40PM EDT | 280.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 24 | 24 | 110.89% |
| HCA220715C00300000 | 2022-04-25 12:33PM EDT | 300.00 | 0.55 | 0.00 | 2.20 | 0.00 | - | 13 | 20 | 125.39% |
| HCA220715C00310000 | 2022-04-21 9:30AM EDT | 310.00 | 2.00 | 0.00 | 2.25 | 0.00 | - | - | 2 | 132.25% |
| HCA220715C00330000 | 2022-06-24 11:16AM EDT | 330.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 230 | 89.06% |
Options de ventepour15 juillet 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA220715P00105000 | 2022-06-16 11:27AM EDT | 105.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 4 | 150.54% |
| HCA220715P00115000 | 2022-06-14 2:24PM EDT | 115.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | - | 1 | 99.12% |
| HCA220715P00120000 | 2022-06-13 2:20PM EDT | 120.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | - | 10 | 119.87% |
| HCA220715P00125000 | 2022-06-03 10:13AM EDT | 125.00 | 0.35 | 0.00 | 2.25 | 0.00 | - | 3 | 4 | 110.69% |
| HCA220715P00130000 | 2022-06-02 10:22AM EDT | 130.00 | 0.30 | 0.00 | 2.30 | 0.00 | - | - | 5 | 101.78% |
| HCA220715P00135000 | 2022-06-17 2:01PM EDT | 135.00 | 0.55 | 0.00 | 2.40 | 0.00 | - | 5 | 15 | 93.53% |
| HCA220715P00140000 | 2022-06-21 3:40PM EDT | 140.00 | 0.74 | 0.55 | 0.90 | 0.00 | - | 10 | 20 | 75.05% |
| HCA220715P00145000 | 2022-06-24 12:38PM EDT | 145.00 | 0.60 | 0.25 | 0.90 | +0.25 | +71.43% | 41 | 522 | 63.57% |
| HCA220715P00150000 | 2022-06-22 9:30AM EDT | 150.00 | 0.75 | 0.45 | 4.70 | 0.00 | - | 1 | 3 | 84.38% |
| HCA220715P00155000 | 2022-06-23 3:23PM EDT | 155.00 | 1.60 | 0.60 | 4.80 | 0.00 | - | 2 | 53 | 75.68% |
| HCA220715P00160000 | 2022-06-17 11:44AM EDT | 160.00 | 3.50 | 0.90 | 2.40 | 0.00 | - | 20 | 31 | 55.03% |
| HCA220715P00165000 | 2022-06-24 11:42AM EDT | 165.00 | 1.97 | 1.20 | 2.75 | -0.34 | -14.72% | 22 | 24 | 56.02% |
| HCA220715P00170000 | 2022-06-24 11:38AM EDT | 170.00 | 2.65 | 1.10 | 3.50 | -0.73 | -21.60% | 33 | 143 | 51.43% |
| HCA220715P00175000 | 2022-06-24 3:56PM EDT | 175.00 | 3.58 | 2.95 | 4.30 | -5.52 | -60.66% | 31 | 172 | 45.50% |
| HCA220715P00180000 | 2022-06-24 3:56PM EDT | 180.00 | 5.10 | 4.40 | 4.80 | -2.80 | -35.44% | 15 | 317 | 35.74% |
| HCA220715P00185000 | 2022-06-24 10:04AM EDT | 185.00 | 7.53 | 5.10 | 9.30 | -3.72 | -33.07% | 1 | 299 | 47.24% |
| HCA220715P00190000 | 2022-06-16 2:53PM EDT | 190.00 | 21.90 | 8.80 | 12.50 | 0.00 | - | 1 | 31 | 47.80% |
| HCA220715P00195000 | 2022-06-24 9:34AM EDT | 195.00 | 17.10 | 11.90 | 15.90 | -1.70 | -9.04% | 1 | 19 | 46.77% |
| HCA220715P00200000 | 2022-06-21 10:04AM EDT | 200.00 | 27.33 | 17.00 | 20.10 | 0.00 | - | 2 | 67 | 48.90% |
| HCA220715P00210000 | 2022-06-15 2:41PM EDT | 210.00 | 29.00 | 26.10 | 29.90 | 0.00 | - | 3 | 245 | 61.28% |
| HCA220715P00220000 | 2022-05-17 10:22AM EDT | 220.00 | 15.00 | 47.70 | 50.30 | 0.00 | - | 2 | 192 | 142.65% |
| HCA220715P00230000 | 2022-06-17 12:44PM EDT | 230.00 | 56.50 | 46.30 | 49.00 | 0.00 | - | 1 | 30 | 73.97% |
| HCA220715P00240000 | 2022-06-16 3:41PM EDT | 240.00 | 68.72 | 55.70 | 59.70 | 0.00 | - | 1 | 0 | 92.97% |
| HCA220715P00250000 | 2022-04-22 1:46PM EDT | 250.00 | 35.40 | 45.00 | 48.50 | 0.00 | - | 1 | 3 | 0.00% |
| HCA220715P00260000 | 2022-04-21 10:58AM EDT | 260.00 | 8.08 | 54.50 | 58.00 | 0.00 | - | - | 2 | 0.00% |
| HCA220715P00270000 | 2022-04-21 10:58AM EDT | 270.00 | 11.48 | 64.10 | 68.00 | 0.00 | - | - | 2 | 0.00% |
| HCA220715P00290000 | 2022-04-22 9:35AM EDT | 290.00 | 58.00 | 83.30 | 88.00 | 0.00 | - | 2 | 2 | 0.00% |
