La bourse est fermée
Dow Jones
41 711,38 +105,20 (+0,25 %) Nasdaq
17 682,57 +54,51 (+0,31 %) Nikkei 225
36 380,17 +176,95 (+0,49 %) EUR/USD
1,1146 +0,0029 (+0,26 %) HANG SENG
17 660,02 +237,90 (+1,37 %) Bitcoin EUR
54 467,62 +22,00 (+0,04 %)
HCA Healthcare, Inc. (HCA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:17PM EDT. Marché ouvert.
Options d’achatpour18 décembre 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA261218C00170000 | 2024-07-30 1:28PM EDT | 170.00 | 210.61 | 235.50 | 240.50 | 0.00 | - | - | 1 | 43.39% |
| HCA261218C00190000 | 2024-08-05 1:09PM EDT | 190.00 | 180.76 | 220.00 | 225.00 | 0.00 | - | - | 6 | 44.48% |
| HCA261218C00200000 | 2024-09-06 9:32AM EDT | 200.00 | 218.00 | 218.50 | 223.00 | 0.00 | - | 1 | 1 | 50.35% |
| HCA261218C00250000 | 2024-09-17 11:47AM EDT | 250.00 | 180.50 | 178.00 | 183.00 | 0.00 | - | 2 | 4 | 45.23% |
| HCA261218C00320000 | 2024-09-04 12:39PM EDT | 320.00 | 124.94 | 128.00 | 132.00 | 0.00 | - | - | 1 | 39.41% |
| HCA261218C00340000 | 2024-07-01 3:23PM EDT | 340.00 | 58.01 | 88.50 | 93.50 | 0.00 | - | - | 1 | 25.45% |
| HCA261218C00350000 | 2024-09-11 12:05PM EDT | 350.00 | 100.00 | 108.50 | 112.40 | 0.00 | - | 1 | 21 | 37.32% |
| HCA261218C00360000 | 2024-08-12 2:33PM EDT | 360.00 | 75.85 | 92.50 | 97.50 | 0.00 | - | 16 | 21 | 32.62% |
| HCA261218C00370000 | 2024-08-30 11:20AM EDT | 370.00 | 89.50 | 96.00 | 100.10 | 0.00 | - | 1 | 1 | 36.00% |
| HCA261218C00380000 | 2024-09-03 12:15PM EDT | 380.00 | 88.00 | 90.50 | 94.50 | 0.00 | - | 4 | 6 | 35.49% |
| HCA261218C00390000 | 2024-09-09 9:31AM EDT | 390.00 | 80.50 | 85.10 | 89.00 | 0.00 | - | 2 | 2 | 34.96% |
| HCA261218C00400000 | 2024-09-17 3:51PM EDT | 400.00 | 78.50 | 80.30 | 83.50 | 0.00 | - | 4 | 6 | 34.37% |
| HCA261218C00410000 | 2024-09-17 11:56AM EDT | 410.00 | 77.05 | 74.50 | 78.50 | 0.00 | - | 2 | 7 | 33.93% |
| HCA261218C00420000 | 2024-07-25 9:59AM EDT | 420.00 | 46.12 | 61.00 | 66.00 | 0.00 | - | 2 | 2 | 30.27% |
| HCA261218C00430000 | 2024-08-26 11:32AM EDT | 430.00 | 58.42 | 64.90 | 68.50 | 0.00 | - | - | 10 | 32.84% |
| HCA261218C00450000 | 2024-08-23 1:17PM EDT | 450.00 | 50.20 | 56.50 | 60.00 | 0.00 | - | 8 | 10 | 32.10% |
| HCA261218C00460000 | 2024-09-16 12:23PM EDT | 460.00 | 53.20 | 52.50 | 55.50 | 0.00 | - | 1 | 3 | 31.53% |
| HCA261218C00470000 | 2024-07-24 2:04PM EDT | 470.00 | 28.40 | 41.00 | 45.50 | 0.00 | - | 1 | 1 | 28.60% |
| HCA261218C00500000 | 2024-09-17 11:51AM EDT | 500.00 | 40.07 | 37.50 | 41.00 | 0.00 | - | 2 | 6 | 30.02% |
Options de ventepour18 décembre 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA261218P00170000 | 2024-09-09 11:27AM EDT | 170.00 | 5.00 | 2.00 | 5.50 | 0.00 | - | 6 | 25 | 40.72% |
| HCA261218P00175000 | 2024-09-09 11:14AM EDT | 175.00 | 5.54 | 2.50 | 5.80 | 0.00 | - | 1 | 5 | 40.05% |
| HCA261218P00180000 | 2024-07-10 11:39AM EDT | 180.00 | 8.80 | 4.50 | 9.50 | 0.00 | - | - | 2 | 44.43% |
| HCA261218P00200000 | 2024-08-22 9:30AM EDT | 200.00 | 7.00 | 4.50 | 8.10 | 0.00 | - | 2 | 7 | 37.74% |
| HCA261218P00220000 | 2024-08-23 3:50PM EDT | 220.00 | 9.10 | 7.00 | 10.30 | 0.00 | - | 4 | 6 | 35.99% |
| HCA261218P00240000 | 2024-09-03 12:02PM EDT | 240.00 | 11.00 | 9.60 | 13.10 | 0.00 | - | 5 | 25 | 34.55% |
| HCA261218P00260000 | 2024-09-03 12:02PM EDT | 260.00 | 13.90 | 12.60 | 16.30 | 0.00 | - | - | 5 | 33.10% |
| HCA261218P00270000 | 2024-08-23 11:01AM EDT | 270.00 | 17.20 | 14.50 | 18.00 | 0.00 | - | 5 | 3 | 32.33% |
| HCA261218P00280000 | 2024-09-04 3:21PM EDT | 280.00 | 19.48 | 16.40 | 20.00 | 0.00 | - | 2 | 4 | 31.71% |
| HCA261218P00290000 | 2024-09-16 2:27PM EDT | 290.00 | 19.40 | 18.50 | 22.10 | 0.00 | - | 5 | 10 | 31.06% |
| HCA261218P00300000 | 2024-08-30 10:25AM EDT | 300.00 | 22.70 | 20.50 | 24.30 | 0.00 | - | 1 | 4 | 30.39% |
| HCA261218P00320000 | 2024-09-12 1:33PM EDT | 320.00 | 28.80 | 25.50 | 29.00 | 0.00 | - | 5 | 6 | 28.99% |
| HCA261218P00400000 | 2024-09-05 2:40PM EDT | 400.00 | 55.40 | 52.30 | 56.00 | 0.00 | - | - | 1 | 24.14% |
| HCA261218P00470000 | 2024-07-24 2:02PM EDT | 470.00 | 127.10 | 93.00 | 98.00 | 0.00 | - | 1 | 1 | 22.68% |
