La bourse ferme dans 6 h 33 min
CAC 40
7 492,06 +42,62 (+0,57 %) Euro Stoxx 50
4 853,59 +25,96 (+0,54 %) Dow Jones
41 622,08 +228,30 (+0,55 %) EUR/USD
1,1150 +0,0015 (+0,13 %) Gold future
2 607,50 -1,40 (-0,05 %) Bitcoin EUR
52 743,16 -157,27 (-0,30 %)
HCA Healthcare, Inc. (HCA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA250620C00225000 | 2024-09-13 3:44PM EDT | 225.00 | 177.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HCA250620C00275000 | 2024-05-31 3:49PM EDT | 275.00 | 86.00 | 69.00 | 73.00 | 0.00 | - | 1 | 1 | 0.00% |
| HCA250620C00285000 | 2024-04-25 11:46AM EDT | 285.00 | 64.00 | 61.40 | 65.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA250620C00290000 | 2024-03-18 12:13PM EDT | 290.00 | 69.60 | 56.30 | 60.50 | 0.00 | - | 1 | 1 | 0.00% |
| HCA250620C00305000 | 2024-09-13 9:59AM EDT | 305.00 | 104.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA250620C00315000 | 2024-05-29 11:47AM EDT | 315.00 | 50.10 | 46.00 | 49.90 | 0.00 | - | 1 | 5 | 0.00% |
| HCA250620C00320000 | 2024-04-26 2:39PM EDT | 320.00 | 35.20 | 40.20 | 43.50 | 0.00 | - | 2 | 4 | 0.00% |
| HCA250620C00325000 | 2024-08-21 1:38PM EDT | 325.00 | 76.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HCA250620C00330000 | 2024-08-23 10:48AM EDT | 330.00 | 78.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HCA250620C00335000 | 2024-05-20 1:11PM EDT | 335.00 | 36.80 | 45.60 | 49.50 | 0.00 | - | 1 | 8 | 0.00% |
| HCA250620C00340000 | 2024-08-30 2:07PM EDT | 340.00 | 76.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA250620C00345000 | 2024-07-15 10:29AM EDT | 345.00 | 27.80 | 55.50 | 59.50 | 0.00 | - | 1 | 4 | 11.74% |
| HCA250620C00350000 | 2024-07-30 11:03AM EDT | 350.00 | 51.16 | 67.60 | 71.00 | 0.00 | - | 2 | 4 | 29.55% |
| HCA250620C00355000 | 2024-07-24 12:40PM EDT | 355.00 | 34.30 | 60.50 | 64.50 | 0.00 | - | 1 | 39 | 26.71% |
| HCA250620C00360000 | 2024-07-25 2:31PM EDT | 360.00 | 40.60 | 57.00 | 61.30 | 0.00 | - | 4 | 5 | 26.78% |
| HCA250620C00365000 | 2024-08-13 2:15PM EDT | 365.00 | 42.81 | 56.70 | 59.50 | 0.00 | - | 10 | 14 | 27.91% |
| HCA250620C00370000 | 2024-08-22 1:32PM EDT | 370.00 | 48.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA250620C00375000 | 2024-07-10 12:53PM EDT | 375.00 | 15.40 | 31.50 | 35.80 | 0.00 | - | 11 | 31 | 13.41% |
| HCA250620C00380000 | 2024-09-10 10:36AM EDT | 380.00 | 46.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HCA250620C00385000 | 2024-08-26 10:33AM EDT | 385.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA250620C00390000 | 2024-07-25 11:16AM EDT | 390.00 | 26.53 | 38.50 | 41.60 | 0.00 | - | 1 | 45 | 25.04% |
| HCA250620C00395000 | 2024-08-16 11:08AM EDT | 395.00 | 29.40 | 40.50 | 43.40 | 0.00 | - | 1 | 52 | 28.20% |
| HCA250620C00400000 | 2024-09-06 1:56PM EDT | 400.00 | 37.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA250620C00410000 | 2024-08-30 12:12PM EDT | 410.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| HCA250620C00420000 | 2024-09-13 3:45PM EDT | 420.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
| HCA250620C00430000 | 2024-09-04 3:07PM EDT | 430.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| HCA250620C00440000 | 2024-09-05 12:29PM EDT | 440.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| HCA250620C00450000 | 2024-09-05 12:29PM EDT | 450.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| HCA250620C00470000 | 2024-08-29 10:14AM EDT | 470.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HCA250620C00480000 | 2024-08-02 10:50AM EDT | 480.00 | 5.40 | 8.10 | 12.20 | 0.00 | - | 200 | 201 | 25.60% |
| HCA250620C00490000 | 2024-04-12 11:09AM EDT | 490.00 | 3.40 | 2.05 | 3.10 | 0.00 | - | 1 | 2 | 17.28% |
| HCA250620C00500000 | 2024-04-25 3:05PM EDT | 500.00 | 2.10 | 0.00 | 3.50 | 0.00 | - | 9 | 9 | 19.14% |
| HCA250620C00520000 | 2024-08-19 9:30AM EDT | 520.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
Options de ventepour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA250620P00180000 | 2024-03-19 11:23AM EDT | 180.00 | 1.75 | 3.40 | 5.30 | 0.00 | - | 5 | 5 | 62.48% |
| HCA250620P00185000 | 2024-07-22 3:17PM EDT | 185.00 | 0.50 | 0.00 | 3.00 | 0.00 | - | - | 1 | 55.84% |
| HCA250620P00190000 | 2024-07-22 3:17PM EDT | 190.00 | 1.00 | 0.00 | 3.10 | 0.00 | - | - | 1 | 54.53% |
| HCA250620P00195000 | 2024-07-22 3:17PM EDT | 195.00 | 2.00 | 0.00 | 3.50 | 0.00 | - | - | 1 | 54.30% |
| HCA250620P00210000 | 2024-07-18 1:45PM EDT | 210.00 | 3.00 | 0.50 | 3.80 | 0.00 | - | 1 | 1 | 50.43% |
| HCA250620P00215000 | 2024-05-30 1:51PM EDT | 215.00 | 3.50 | 2.35 | 6.00 | 0.00 | - | 4 | 4 | 54.72% |
| HCA250620P00220000 | 2024-08-16 10:37AM EDT | 220.00 | 1.80 | 0.65 | 3.20 | 0.00 | - | 2 | 5 | 45.54% |
| HCA250620P00225000 | 2024-07-26 12:32PM EDT | 225.00 | 2.80 | 0.55 | 3.10 | 0.00 | - | 5 | 5 | 43.80% |
| HCA250620P00230000 | 2024-07-23 2:33PM EDT | 230.00 | 3.70 | 0.70 | 3.20 | 0.00 | - | 48 | 48 | 42.70% |
| HCA250620P00240000 | 2024-08-26 10:47AM EDT | 240.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| HCA250620P00245000 | 2024-05-20 1:11PM EDT | 245.00 | 7.70 | 3.90 | 7.60 | 0.00 | - | - | 1 | 48.43% |
| HCA250620P00250000 | 2024-08-22 10:12AM EDT | 250.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HCA250620P00255000 | 2024-07-24 11:23AM EDT | 255.00 | 7.00 | 1.00 | 4.90 | 0.00 | - | 1 | 302 | 40.09% |
| HCA250620P00260000 | 2024-09-16 3:43PM EDT | 260.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| HCA250620P00265000 | 2024-05-20 1:11PM EDT | 265.00 | 11.30 | 6.50 | 10.70 | 0.00 | - | - | 1 | 47.37% |
| HCA250620P00270000 | 2024-05-20 1:11PM EDT | 270.00 | 12.30 | 8.00 | 11.40 | 0.00 | - | 1 | 85 | 46.83% |
| HCA250620P00275000 | 2024-09-16 3:44PM EDT | 275.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| HCA250620P00280000 | 2024-08-05 9:51AM EDT | 280.00 | 12.00 | 3.60 | 5.80 | 0.00 | - | 3 | 176 | 35.13% |
| HCA250620P00285000 | 2024-07-19 10:07AM EDT | 285.00 | 15.20 | 4.20 | 8.50 | 0.00 | - | 1 | 109 | 38.12% |
| HCA250620P00290000 | 2024-09-11 1:02PM EDT | 290.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| HCA250620P00295000 | 2024-08-21 3:16PM EDT | 295.00 | 7.13 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| HCA250620P00300000 | 2024-08-16 11:30AM EDT | 300.00 | 8.58 | 5.50 | 8.80 | 0.00 | - | 4 | 76 | 34.38% |
| HCA250620P00305000 | 2024-07-18 10:52AM EDT | 305.00 | 22.30 | 7.30 | 10.40 | 0.00 | - | 1 | 11 | 35.09% |
| HCA250620P00310000 | 2024-08-13 10:35AM EDT | 310.00 | 12.20 | 7.80 | 9.80 | 0.00 | - | 1 | 13 | 32.95% |
| HCA250620P00315000 | 2024-09-13 12:26PM EDT | 315.00 | 9.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HCA250620P00320000 | 2024-09-13 12:26PM EDT | 320.00 | 9.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HCA250620P00325000 | 2024-08-21 11:16AM EDT | 325.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HCA250620P00330000 | 2024-09-11 9:57AM EDT | 330.00 | 12.77 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| HCA250620P00335000 | 2024-09-09 10:32AM EDT | 335.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HCA250620P00340000 | 2024-08-26 10:46AM EDT | 340.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HCA250620P00345000 | 2024-08-26 10:47AM EDT | 345.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HCA250620P00350000 | 2024-08-20 11:37AM EDT | 350.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HCA250620P00355000 | 2024-09-06 12:11PM EDT | 355.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HCA250620P00365000 | 2024-08-27 11:51AM EDT | 365.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| HCA250620P00370000 | 2024-09-03 10:56AM EDT | 370.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| HCA250620P00375000 | 2024-09-03 10:44AM EDT | 375.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| HCA250620P00380000 | 2024-09-13 12:34PM EDT | 380.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| HCA250620P00385000 | 2024-09-13 3:36PM EDT | 385.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| HCA250620P00390000 | 2024-09-16 10:47AM EDT | 390.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| HCA250620P00395000 | 2024-09-13 12:27PM EDT | 395.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| HCA250620P00400000 | 2024-09-13 12:27PM EDT | 400.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| HCA250620P00410000 | 2024-09-13 12:30PM EDT | 410.00 | 38.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
