La bourse ferme dans 3 h 20 min
CAC 40
7 504,82 +55,38 (+0,74 %) Euro Stoxx 50
4 867,56 +39,93 (+0,83 %) Dow Jones
41 622,08 +228,30 (+0,55 %) EUR/USD
1,1141 +0,0006 (+0,06 %) Gold future
2 607,40 -1,50 (-0,06 %) Bitcoin EUR
53 122,88 +402,24 (+0,76 %)
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’achat
19 décembre 2025
Options de vente
| Dernier cours | Variation | % de variation | Volume | Position ouverte | Prix d’exercice | Dernier cours | Variation | % de variation | Volume | Position ouverte |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 115.00 | 4.10 | 0.00 | - | 1 | 11 |
| 171.25 | 0.00 | - | 1 | 1 | 120.00 | 5.60 | 0.00 | - | - | 4 |
| - | - | - | - | - | 125.00 | 0.75 | 0.00 | - | 4 | 472 |
| 179.37 | 0.00 | - | 2 | 3 | 130.00 | 6.10 | 0.00 | - | 1 | 7 |
| 186.40 | 0.00 | - | 1 | 0 | 135.00 | 8.04 | 0.00 | - | 1 | 0 |
| 208.50 | 0.00 | - | 1 | 1 | 150.00 | 2.25 | 0.00 | - | 12 | 15 |
| - | - | - | - | - | 155.00 | 8.30 | 0.00 | - | 1 | 0 |
| 132.00 | 0.00 | - | 5 | 0 | 160.00 | - | - | - | - | - |
| 122.87 | 0.00 | - | 5 | 0 | 165.00 | - | - | - | - | - |
| - | - | - | - | - | 170.00 | 8.30 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 175.00 | 12.98 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 180.00 | 5.40 | 0.00 | - | 6 | 5 |
| - | - | - | - | - | 185.00 | 9.20 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 190.00 | 5.96 | 0.00 | - | - | 4 |
| 204.50 | 0.00 | - | - | 2 | 195.00 | 3.50 | 0.00 | - | 1 | 3 |
| 99.00 | 0.00 | - | 1 | 2 | 200.00 | 19.05 | 0.00 | - | 5 | 7 |
| - | - | - | - | - | 205.00 | 8.60 | 0.00 | - | 2 | 4 |
| 57.00 | 0.00 | - | - | 0 | 210.00 | 3.10 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 215.00 | 6.00 | 0.00 | - | 4 | 4 |
| 88.00 | 0.00 | - | 2 | 1 | 220.00 | 4.50 | 0.00 | - | 3 | 7 |
| 93.20 | 0.00 | - | - | 6 | 225.00 | 6.25 | 0.00 | - | 5 | 7 |
| 85.50 | 0.00 | - | 1 | 2 | 230.00 | 8.00 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 235.00 | 13.72 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 240.00 | 9.50 | 0.00 | - | 1 | 5 |
| 130.90 | 0.00 | - | 1 | 1 | 245.00 | 10.00 | 0.00 | - | 1 | 2 |
| 51.00 | 0.00 | - | 3 | 3 | 250.00 | 8.00 | 0.00 | - | 10 | 23 |
| 123.10 | 0.00 | - | - | 2 | 255.00 | 12.80 | 0.00 | - | 10 | 3 |
| 123.00 | 0.00 | - | 3 | 9 | 260.00 | 7.70 | 0.00 | - | 5 | 10 |
| 84.00 | 0.00 | - | 1 | 1 | 265.00 | 39.90 | 0.00 | - | 7 | 18 |
| 64.40 | 0.00 | - | 3 | 1 | 270.00 | 42.40 | 0.00 | - | 4 | 2 |
| 84.88 | 0.00 | - | 1 | 14 | 275.00 | 11.00 | 0.00 | - | 10 | 15 |
| 28.20 | 0.00 | - | 6 | 7 | 280.00 | 20.99 | 0.00 | - | 8 | 14 |
| 33.90 | 0.00 | - | 7 | 6 | 285.00 | 22.52 | 0.00 | - | - | 7 |
| 24.70 | 0.00 | - | 5 | 0 | 290.00 | 26.97 | 0.00 | - | 1 | 2 |
| 54.20 | 0.00 | - | 1 | 1 | 295.00 | - | - | - | - | - |
| 126.20 | 0.00 | - | 1 | 20 | 300.00 | 20.66 | 0.00 | - | 2 | 152 |
| 33.70 | 0.00 | - | 2 | 2 | 305.00 | 62.49 | 0.00 | - | 3 | 0 |
| 54.42 | 0.00 | - | 10 | 17 | 310.00 | 15.50 | 0.00 | - | 2 | 7 |
| 71.50 | 0.00 | - | 1 | 5 | 315.00 | 17.50 | 0.00 | - | 1 | 12 |
| 78.80 | 0.00 | - | 20 | 2 | 320.00 | 17.40 | 0.00 | - | 1 | 2 |
| 75.35 | 0.00 | - | 16 | 17 | 325.00 | 17.60 | 0.00 | - | 1 | 26 |
| 69.93 | 0.00 | - | 6 | 20 | 330.00 | 21.60 | 0.00 | - | 2 | 3 |
| 14.46 | 0.00 | - | 22 | 0 | 335.00 | 20.10 | 0.00 | - | 1 | 3 |
| 13.50 | 0.00 | - | 5 | 5 | 340.00 | 21.80 | 0.00 | - | 5 | 10 |
| 39.90 | 0.00 | - | 17 | 24 | 345.00 | 37.50 | 0.00 | - | 4 | 27 |
| 51.80 | 0.00 | - | 2 | 18 | 350.00 | 35.15 | 0.00 | - | 1 | 5 |
| 36.25 | 0.00 | - | - | 5 | 355.00 | - | - | - | - | - |
| 74.66 | 0.00 | - | 1 | 8 | 360.00 | 27.70 | 0.00 | - | - | 2 |
| 35.50 | 0.00 | - | - | 1 | 365.00 | 71.43 | 0.00 | - | 2 | 2 |
| 37.91 | 0.00 | - | 1 | 25 | 370.00 | 30.60 | 0.00 | - | 1 | 2 |
| 45.66 | 0.00 | - | 15 | 23 | 375.00 | 32.70 | 0.00 | - | 1 | 1 |
| 43.95 | 0.00 | - | 11 | 15 | 380.00 | 33.50 | 0.00 | - | 1 | 5 |
| 55.67 | 0.00 | - | 10 | 40 | 385.00 | 34.50 | 0.00 | - | 1 | 2 |
| 42.15 | 0.00 | - | 6 | 7 | 390.00 | 36.80 | 0.00 | - | - | 1 |
| 47.50 | 0.00 | - | 2 | 18 | 400.00 | 46.80 | 0.00 | - | - | 1 |
| 51.10 | 0.00 | - | 1 | 1 | 410.00 | - | - | - | - | - |
| 35.00 | 0.00 | - | 1 | 2 | 430.00 | 164.00 | 0.00 | - | - | 0 |
| 37.40 | 0.00 | - | 8 | 13 | 440.00 | 174.00 | 0.00 | - | - | 0 |
| 13.35 | 0.00 | - | 1 | 4 | 450.00 | - | - | - | - | - |
| 26.50 | 0.00 | - | 1 | 5 | 460.00 | - | - | - | - | - |
| 19.50 | 0.00 | - | 50 | 50 | 480.00 | - | - | - | - | - |
| 13.10 | 0.00 | - | 20 | 46 | 500.00 | - | - | - | - | - |
| 9.95 | 0.00 | - | 40 | 46 | 520.00 | - | - | - | - | - |
| 5.30 | 0.00 | - | 20 | 52 | 540.00 | - | - | - | - | - |
