Marchés français ouverture 2 h 12 min

HCA Healthcare, Inc. (HCA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
340,64+5,17 (+1,54 %)
À la clôture : 04:00PM EDT
340,99 +0,35 (+0,10 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
HCA250117C000950002024-04-25 11:24AM EDT95.00222.80223.10227.800.00-230.00%
HCA250117C001000002024-01-03 11:57AM EDT100.00174.75210.00215.000.00-110.00%
HCA250117C001050002023-02-07 2:30PM EDT105.00157.50155.00160.000.00--10.00%
HCA250117C001150002023-02-07 2:30PM EDT115.00149.00146.50151.500.00--10.00%
HCA250117C001400002023-04-05 3:52PM EDT140.00142.65148.50153.000.00-110.00%
HCA250117C001550002023-05-17 11:10AM EDT155.00134.25147.50152.000.00-500.00%
HCA250117C001600002023-04-21 10:17AM EDT160.00141.10136.50140.500.00-220.00%
HCA250117C001700002023-10-16 1:11PM EDT170.0086.5085.3086.300.00--30.00%
HCA250117C001900002023-04-05 9:38AM EDT190.00101.90108.00112.100.00-150.00%
HCA250117C001950002023-04-13 10:51AM EDT195.00103.80102.00105.400.00-110.00%
HCA250117C002000002024-03-07 1:15PM EDT200.00133.91135.10139.900.00-15200.00%
HCA250117C002100002024-01-19 12:19PM EDT210.0089.50108.00112.000.00-1110.00%
HCA250117C002200002024-01-18 3:30PM EDT220.0080.3599.20103.400.00-450.00%
HCA250117C002250002024-04-09 3:26PM EDT225.00113.20104.00107.500.00-130.00%
HCA250117C002300002024-03-06 3:00PM EDT230.00106.51108.50112.200.00-1732.03%
HCA250117C002350002024-04-25 9:32AM EDT235.0099.0091.5095.000.00-380.00%
HCA250117C002400002023-12-20 11:06AM EDT240.0056.3067.2068.900.00-5340.00%
HCA250117C002450002024-04-09 3:26PM EDT245.0095.9086.1089.100.00-12100.00%
HCA250117C002500002024-06-10 11:35AM EDT250.0099.500.000.000.00-100.00%
HCA250117C002550002024-03-21 2:36PM EDT255.0092.0067.3069.800.00-1100.00%
HCA250117C002600002024-03-07 1:31PM EDT260.0082.6083.2085.900.00-11732.74%
HCA250117C002650002024-06-18 10:33AM EDT265.0082.750.000.000.00-100.00%
HCA250117C002700002024-03-08 3:08PM EDT270.0076.2075.3077.900.00-11932.93%
HCA250117C002750002024-02-27 11:18AM EDT275.0061.3075.7078.500.00-13739.52%
HCA250117C002800002024-03-18 12:13PM EDT280.0067.6653.3057.100.00-1540.00%
HCA250117C002900002024-03-28 10:20AM EDT290.0065.5041.5043.100.00-1520.00%
HCA250117C003000002024-06-03 2:10PM EDT300.0051.600.000.000.00-1500.00%
HCA250117C003100002024-06-10 2:49PM EDT310.0052.000.000.000.00-100.00%
HCA250117C003200002024-06-14 1:09PM EDT320.0042.090.000.000.00-100.00%
HCA250117C003300002024-06-18 3:55PM EDT330.0038.430.000.000.00-600.00%
HCA250117C003400002024-06-17 1:52PM EDT340.0030.300.000.000.00-100.00%
HCA250117C003500002024-05-29 11:44AM EDT350.0020.000.000.000.00-1000.78%
HCA250117C003600002024-06-17 2:20PM EDT360.0020.700.000.000.00-101.56%
HCA250117C003700002024-05-15 3:22PM EDT370.0013.6016.3017.700.00-222727.95%
HCA250117C003800002024-05-16 11:26AM EDT380.0010.5012.9015.300.00-155028.46%
HCA250117C003900002024-06-18 2:42PM EDT390.0011.900.000.000.00-10103.13%
HCA250117C004000002024-05-30 12:53PM EDT400.008.600.000.000.00-503.13%
HCA250117C004100002024-05-29 2:01PM EDT410.005.100.000.000.00-506.25%
HCA250117C004200002024-04-09 2:48PM EDT420.005.902.954.700.00-3624.61%
HCA250117C004300002024-06-11 1:07PM EDT430.004.000.000.000.00-106.25%
HCA250117C004400002024-04-09 2:01PM EDT440.003.501.653.300.00-22225.51%
HCA250117C004500002024-04-03 1:30PM EDT450.003.300.253.100.00-15626.65%
HCA250117C004700002024-04-05 12:28PM EDT470.001.950.152.600.00-1128.39%
HCA250117C004800002024-05-17 3:53PM EDT480.000.750.453.100.00-1130.98%
HCA250117C004900002024-06-12 12:08PM EDT490.000.800.000.000.00-1012.50%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
HCA250117P000950002024-05-03 9:30AM EDT95.000.050.000.150.00-123461.13%
HCA250117P001000002024-05-16 9:44AM EDT100.000.100.000.750.00-106870.56%
HCA250117P001050002023-07-05 3:50PM EDT105.001.850.204.400.00-1290.92%
HCA250117P001100002023-07-18 11:57AM EDT110.002.301.454.600.00-21392.63%
HCA250117P001150002023-11-06 1:16PM EDT115.001.400.003.800.00-52881.30%
HCA250117P001200002023-07-13 9:30AM EDT120.002.050.705.500.00--3386.50%
HCA250117P001250002023-03-07 4:46PM EDT125.005.204.707.500.00-1297.99%
HCA250117P001300002023-11-01 2:04PM EDT130.003.300.603.700.00-213574.59%
HCA250117P001350002024-01-30 10:46AM EDT135.000.930.001.900.00-1080062.11%
HCA250117P001400002023-09-15 1:38PM EDT140.003.504.106.200.00-85484.35%
HCA250117P001450002023-11-27 1:11PM EDT145.002.850.854.400.00-41569.71%
HCA250117P001500002024-01-02 12:44PM EDT150.002.000.302.200.00-11758.29%
HCA250117P001550002024-06-13 9:30AM EDT155.001.700.000.000.00-20025.00%
HCA250117P001600002024-05-31 1:32PM EDT160.000.590.000.000.00-40025.00%
HCA250117P001650002023-12-14 11:23AM EDT165.003.000.403.700.00-1857.31%
HCA250117P001700002024-01-04 12:57PM EDT170.003.000.652.850.00-1753.53%
HCA250117P001750002023-11-15 1:41PM EDT175.007.504.005.100.00-13363.79%
HCA250117P001800002024-01-18 11:41AM EDT180.003.340.853.200.00-48751.13%
HCA250117P001850002024-02-23 4:50PM EDT185.002.101.002.900.00-204953.20%
HCA250117P001900002024-04-18 12:55PM EDT190.002.400.701.450.00-36944.32%
HCA250117P001950002024-01-18 10:43AM EDT195.004.852.502.800.00-117648.90%
HCA250117P002000002024-06-13 9:30AM EDT200.003.300.000.000.00-10012.50%
HCA250117P002050002024-02-01 11:53AM EDT205.003.502.853.300.00-26247.00%
HCA250117P002100002024-03-22 11:41AM EDT210.002.392.853.900.00-27947.10%
HCA250117P002150002024-04-25 1:32PM EDT215.003.401.004.000.00-2227645.53%
HCA250117P002200002024-05-20 1:15PM EDT220.002.000.553.000.00-119540.63%
HCA250117P002250002024-05-23 10:17AM EDT225.002.450.000.000.00-4012.50%
HCA250117P002300002024-04-18 3:13PM EDT230.006.702.504.000.00-150640.14%
HCA250117P002350002024-06-06 2:23PM EDT235.002.200.000.000.00-3012.50%
HCA250117P002400002024-06-10 10:11AM EDT240.002.350.000.000.00-1012.50%
HCA250117P002450002024-06-18 9:39AM EDT245.002.800.000.000.00-106.25%
HCA250117P002500002024-06-18 1:42PM EDT250.003.000.000.000.00-106.25%
HCA250117P002550002024-05-23 12:13PM EDT255.005.300.000.000.00-106.25%
HCA250117P002600002024-06-04 3:06PM EDT260.004.500.000.000.00-1506.25%
HCA250117P002650002024-06-03 11:40AM EDT265.005.330.000.000.00-206.25%
HCA250117P002700002024-05-23 12:13PM EDT270.007.800.000.000.00-106.25%
HCA250117P002750002024-06-03 11:40AM EDT275.006.830.000.000.00-206.25%
HCA250117P002800002024-06-18 3:52PM EDT280.006.050.000.000.00-106.25%
HCA250117P002900002024-06-14 3:52PM EDT290.008.400.000.000.00-103.13%
HCA250117P003000002024-06-18 1:13PM EDT300.0010.400.000.000.00-10003.13%
HCA250117P003100002024-06-03 2:38PM EDT310.0015.450.000.000.00-103.13%
HCA250117P003200002024-06-10 1:12PM EDT320.0015.970.000.000.00-101.56%
HCA250117P003300002024-06-10 1:12PM EDT330.0019.420.000.000.00-100.78%
HCA250117P003400002024-06-10 11:52AM EDT340.0023.200.000.000.00-3500.10%
HCA250117P003500002024-06-11 2:45PM EDT350.0029.500.000.000.00-50400.00%
HCA250117P003600002024-03-20 3:38PM EDT360.0041.9058.6060.800.00--1147.73%
HCA250117P003700002024-04-16 11:10AM EDT370.0059.1549.6052.800.00--333.67%
HCA250117P004200002023-10-24 9:32AM EDT420.00198.50164.50169.500.00--0110.17%