La bourse est fermée
CAC 40
7 352,30 -79,66 (-1,07 %) Euro Stoxx 50
4 738,06 -77,09 (-1,60 %) Dow Jones
40 345,41 -410,34 (-1,01 %) EUR/USD
1,1089 -0,0023 (-0,21 %) Gold future
2 526,80 -16,30 (-0,64 %) Bitcoin EUR
48 907,57 -333,42 (-0,68 %)
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’achatpour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA250321C00220000 | 2024-07-24 9:37AM EDT | 220.00 | 131.29 | 172.00 | 176.40 | 0.00 | - | 1 | 1 | 61.08% |
| HCA250321C00285000 | 2024-07-26 2:19PM EDT | 285.00 | 83.25 | 111.10 | 115.70 | 0.00 | - | 1 | 1 | 49.00% |
| HCA250321C00300000 | 2024-08-14 9:39AM EDT | 300.00 | 85.20 | 98.00 | 101.50 | 0.00 | - | 1 | 1 | 44.57% |
| HCA250321C00325000 | 2024-08-30 11:35AM EDT | 325.00 | 81.10 | 77.80 | 80.80 | 0.00 | - | 1 | 1 | 40.66% |
| HCA250321C00350000 | 2024-09-06 9:30AM EDT | 350.00 | 66.30 | 58.90 | 61.70 | +5.20 | +8.51% | 2 | 1 | 37.19% |
| HCA250321C00360000 | 2024-09-06 3:05PM EDT | 360.00 | 54.00 | 51.70 | 54.60 | +30.70 | +131.76% | 1 | 5 | 35.89% |
| HCA250321C00375000 | 2024-08-09 10:24AM EDT | 375.00 | 25.21 | 41.70 | 45.20 | 0.00 | - | - | 3 | 34.57% |
| HCA250321C00380000 | 2024-08-27 9:46AM EDT | 380.00 | 40.00 | 38.20 | 42.10 | 0.00 | - | 1 | 2 | 34.00% |
| HCA250321C00385000 | 2024-08-14 12:44PM EDT | 385.00 | 28.05 | 36.00 | 39.30 | 0.00 | - | 1 | 1 | 33.61% |
| HCA250321C00390000 | 2024-08-29 2:43PM EDT | 390.00 | 35.75 | 33.50 | 36.60 | 0.00 | - | - | 20 | 33.22% |
| HCA250321C00395000 | 2024-08-29 11:36AM EDT | 395.00 | 33.28 | 30.60 | 34.00 | 0.00 | - | - | 25 | 32.84% |
| HCA250321C00400000 | 2024-09-06 10:00AM EDT | 400.00 | 33.30 | 28.10 | 31.50 | +0.10 | +0.30% | 1 | 2 | 32.45% |
| HCA250321C00410000 | 2024-09-03 12:54PM EDT | 410.00 | 26.90 | 23.20 | 26.90 | 0.00 | - | 1 | 51 | 31.76% |
| HCA250321C00415000 | 2024-09-03 1:44PM EDT | 415.00 | 25.00 | 21.00 | 24.90 | 0.00 | - | 1 | 290 | 31.55% |
| HCA250321C00420000 | 2024-09-03 2:31PM EDT | 420.00 | 23.00 | 19.60 | 23.00 | 0.00 | - | 1 | 121 | 31.33% |
| HCA250321C00430000 | 2024-09-03 12:54PM EDT | 430.00 | 18.50 | 16.20 | 19.40 | 0.00 | - | 1 | 201 | 30.81% |
| HCA250321C00450000 | 2024-08-01 10:36AM EDT | 450.00 | 7.90 | 9.90 | 14.20 | 0.00 | - | - | 1 | 30.64% |
| HCA250321C00460000 | 2024-09-06 9:56AM EDT | 460.00 | 10.50 | 9.20 | 10.60 | +4.20 | +66.67% | 2 | 540 | 28.92% |
| HCA250321C00470000 | 2024-08-20 10:01AM EDT | 470.00 | 3.61 | 7.10 | 8.60 | 0.00 | - | - | 7 | 28.53% |
| HCA250321C00520000 | 2024-08-30 3:56PM EDT | 520.00 | 2.50 | 0.70 | 4.20 | 0.00 | - | 4 | 5 | 30.11% |
Options de ventepour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA250321P00180000 | 2024-08-09 10:52AM EDT | 180.00 | 1.38 | 0.00 | 2.30 | 0.00 | - | - | 1 | 55.20% |
| HCA250321P00195000 | 2024-08-07 12:29PM EDT | 195.00 | 1.44 | 0.05 | 2.40 | 0.00 | - | - | 1 | 50.56% |
| HCA250321P00210000 | 2024-08-07 12:29PM EDT | 210.00 | 1.87 | 0.05 | 2.60 | 0.00 | - | - | 1 | 52.88% |
| HCA250321P00245000 | 2024-08-02 9:30AM EDT | 245.00 | 2.60 | 0.45 | 2.55 | 0.00 | - | 1 | 1 | 41.24% |
| HCA250321P00250000 | 2024-07-25 11:38AM EDT | 250.00 | 3.60 | 0.40 | 3.50 | 0.00 | - | 5 | 15 | 42.79% |
| HCA250321P00275000 | 2024-09-06 12:39PM EDT | 275.00 | 3.00 | 2.90 | 4.40 | +0.05 | +1.69% | 5 | 10 | 37.40% |
| HCA250321P00290000 | 2024-08-02 10:15AM EDT | 290.00 | 7.40 | 2.40 | 5.00 | 0.00 | - | 22 | 16 | 34.14% |
| HCA250321P00295000 | 2024-08-02 9:30AM EDT | 295.00 | 7.70 | 1.95 | 4.40 | 0.00 | - | 1 | 1 | 31.42% |
| HCA250321P00300000 | 2024-08-02 10:15AM EDT | 300.00 | 8.80 | 3.30 | 6.30 | 0.00 | - | 14 | 12 | 33.53% |
| HCA250321P00310000 | 2024-08-02 10:15AM EDT | 310.00 | 10.90 | 3.30 | 6.30 | 0.00 | - | 20 | 20 | 30.45% |
| HCA250321P00340000 | 2024-09-04 1:24PM EDT | 340.00 | 10.26 | 10.50 | 13.90 | 0.00 | - | 1 | 18 | 30.63% |
| HCA250321P00345000 | 2024-08-06 12:40PM EDT | 345.00 | 24.00 | 9.50 | 12.90 | 0.00 | - | 9 | 25 | 27.74% |
| HCA250321P00350000 | 2024-08-06 12:39PM EDT | 350.00 | 25.90 | 10.00 | 14.10 | 0.00 | - | 8 | 15 | 27.26% |
| HCA250321P00355000 | 2024-07-24 1:55PM EDT | 355.00 | 31.60 | 12.00 | 15.60 | 0.00 | - | 11 | 11 | 27.00% |
| HCA250321P00360000 | 2024-08-01 10:40AM EDT | 360.00 | 24.10 | 12.20 | 15.80 | 0.00 | - | - | 1 | 25.33% |
| HCA250321P00375000 | 2024-09-03 1:36PM EDT | 375.00 | 18.90 | 21.30 | 23.80 | 0.00 | - | 1 | 38 | 26.88% |
