La bourse ferme dans 7 h 52 min

HCA Healthcare, Inc. (HCA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
316,98-7,34 (-2,26 %)
À la clôture : 04:00PM EDT
317,00 +0,02 (+0,01 %)
Échanges après Bourse : 07:55PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 septembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
HCA240920C001650002024-07-08 2:02PM EDT165.00152.820.000.000.00-100.00%
HCA240920C001950002024-03-08 11:50AM EDT195.00137.90136.00140.600.00-22137.13%
HCA240920C002650002024-02-20 11:17AM EDT265.0057.1072.1074.900.00-8086.27%
HCA240920C002700002024-06-06 2:12PM EDT270.0071.4053.7057.800.00-1251.47%
HCA240920C002750002024-03-11 1:48PM EDT275.0059.0063.1064.800.00-1078.49%
HCA240920C002800002024-05-08 11:45AM EDT280.0038.7761.7065.100.00--183.59%
HCA240920C002850002024-04-29 10:40AM EDT285.0039.0046.9049.600.00-11457.63%
HCA240920C002900002024-06-10 11:40AM EDT290.0056.5032.5035.300.00-1136.32%
HCA240920C002950002024-07-10 11:55AM EDT295.0028.700.000.000.00-100.00%
HCA240920C003000002024-07-01 12:58PM EDT300.0028.000.000.000.00-200.00%
HCA240920C003050002024-07-09 10:01AM EDT305.0024.010.000.000.00-300.00%
HCA240920C003100002024-07-12 11:26AM EDT310.0024.980.000.000.00-100.00%
HCA240920C003150002024-07-15 11:32AM EDT315.0018.400.000.000.00-100.00%
HCA240920C003200002024-07-15 3:04PM EDT320.0015.730.000.000.00-1400.78%
HCA240920C003250002024-07-15 2:44PM EDT325.0013.100.000.000.00-1801.56%
HCA240920C003300002024-07-09 2:30PM EDT330.0010.800.000.000.00-101.56%
HCA240920C003350002024-07-12 3:55PM EDT335.0011.600.000.000.00-503.13%
HCA240920C003400002024-07-12 10:18AM EDT340.0010.200.000.000.00-403.13%
HCA240920C003450002024-06-27 2:31PM EDT345.0015.400.000.000.00-2703.13%
HCA240920C003500002024-07-12 3:07PM EDT350.006.100.000.000.00-206.25%
HCA240920C003550002024-05-29 10:07AM EDT355.0010.007.3010.000.00-16142.68%
HCA240920C003600002024-07-12 10:00AM EDT360.004.300.000.000.00-806.25%
HCA240920C003650002024-07-05 12:29PM EDT365.002.750.000.000.00-4006.25%
HCA240920C003700002024-07-05 2:13PM EDT370.002.500.000.000.00-106.25%
HCA240920C003750002024-07-05 9:49AM EDT375.002.600.000.000.00-106.25%
HCA240920C003800002024-06-28 1:21PM EDT380.002.000.000.000.00-106.25%
HCA240920C003900002024-07-12 12:34PM EDT390.000.930.000.000.00-1012.50%
HCA240920C004000002024-06-21 2:36PM EDT400.001.970.000.000.00-6012.50%
HCA240920C004100002024-06-17 11:03AM EDT410.001.150.000.000.00-1012.50%
HCA240920C004200002024-04-05 3:51PM EDT420.002.400.002.400.00-34655145.68%
HCA240920C004300002024-06-21 2:36PM EDT430.000.970.000.000.00-3012.50%
HCA240920C004400002024-04-05 2:05PM EDT440.001.100.001.500.00-638046.23%
HCA240920C004500002024-06-28 10:42AM EDT450.001.400.000.000.00-1012.50%
HCA240920C004700002024-03-07 10:30AM EDT470.001.350.150.750.00--247.12%
HCA240920C004900002024-06-28 10:25AM EDT490.000.100.000.000.00-1025.00%
Options de ventepour20 septembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
HCA240920P001450002024-06-28 2:29PM EDT145.000.200.000.000.00-1025.00%
HCA240920P001600002024-07-09 11:41AM EDT160.000.150.000.000.00--025.00%
HCA240920P001700002024-07-01 9:30AM EDT170.001.480.000.000.00--025.00%
HCA240920P001750002024-01-24 10:30AM EDT175.001.400.002.650.00--179.76%
HCA240920P001800002024-04-18 10:41AM EDT180.000.750.002.650.00-2376.47%
HCA240920P001950002024-03-13 9:30AM EDT195.001.000.000.000.00--125.00%
HCA240920P002000002024-03-13 9:30AM EDT200.001.100.000.000.00-111525.00%
HCA240920P002050002024-03-20 9:30AM EDT205.001.000.000.000.00-1225.00%
HCA240920P002100002024-07-01 9:30AM EDT210.002.860.000.000.00-10025.00%
HCA240920P002150002024-03-20 9:30AM EDT215.001.200.000.000.00-141925.00%
HCA240920P002200002024-07-02 9:46AM EDT220.000.970.000.000.00-2012.50%
HCA240920P002250002024-04-22 1:53PM EDT225.001.800.251.850.00-1853.81%
HCA240920P002300002024-03-20 9:30AM EDT230.001.700.000.000.00-1712.50%
HCA240920P002350002024-06-05 1:48PM EDT235.001.000.302.050.00-10649.43%
HCA240920P002400002024-06-24 9:30AM EDT240.000.690.000.000.00-2012.50%
HCA240920P002450002024-05-09 1:01PM EDT245.001.460.502.850.00-71847.89%
HCA240920P002500002024-07-02 9:46AM EDT250.001.940.000.000.00-1012.50%
HCA240920P002550002024-04-30 10:16AM EDT255.003.010.052.650.00-2241.31%
HCA240920P002600002024-05-03 1:45PM EDT260.003.400.601.500.00-1433.11%
HCA240920P002650002024-06-24 2:04PM EDT265.001.050.000.000.00-106.25%
HCA240920P002700002024-07-12 1:53PM EDT270.001.850.000.000.00-506.25%
HCA240920P002750002024-07-15 9:48AM EDT275.002.800.000.000.00-106.25%
HCA240920P002800002024-06-10 3:12PM EDT280.001.952.706.000.00-5537.42%
HCA240920P002850002024-06-18 2:03PM EDT285.002.450.000.000.00-406.25%
HCA240920P002900002024-06-28 2:07PM EDT290.004.500.000.000.00-606.25%
HCA240920P002950002024-05-28 12:50PM EDT295.007.300.654.100.00-12423.02%
HCA240920P003000002024-07-10 1:15PM EDT300.008.900.000.000.00-203.13%
HCA240920P003050002024-07-12 10:59AM EDT305.007.100.000.000.00-201.56%
HCA240920P003100002024-07-12 3:19PM EDT310.008.530.000.000.00-501.56%
HCA240920P003150002024-07-15 1:25PM EDT315.0013.900.000.000.00-500.39%
HCA240920P003200002024-07-15 10:14AM EDT320.0013.100.000.000.00-100.00%
HCA240920P003250002024-07-15 10:15AM EDT325.0015.600.000.000.00-200.00%
HCA240920P003300002024-07-15 10:52AM EDT330.0019.600.000.000.00-300.00%
HCA240920P003350002024-07-01 9:59AM EDT335.0022.000.000.000.00-100.00%
HCA240920P003400002024-06-28 10:07AM EDT340.0018.400.000.000.00-100.00%
HCA240920P003450002024-06-13 3:34PM EDT345.0018.1025.5026.900.00-170.00%
HCA240920P003500002024-06-26 11:53AM EDT350.0019.400.000.000.00-100.00%
HCA240920P003550002024-04-19 9:59AM EDT355.0053.0034.2036.400.00-110.00%