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
48 700,23 +419,00 (+0,87 %)
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 :
Prix d’exercice:310.00
Options d’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240920C00310000 | 2024-08-29 12:42PM EDT | 2024-09-20 | 84.95 | 77.30 | 80.30 | +0.65 | +0.77% | 1 | 97 | 67.14% |
| HCA241018C00310000 | 2024-07-16 11:57AM EDT | 2024-10-18 | 24.60 | 63.20 | 67.50 | 0.00 | - | 4 | 4 | 0.00% |
| HCA241220C00310000 | 2024-04-30 11:09AM EDT | 2024-12-20 | 30.20 | 43.60 | 46.40 | 0.00 | - | - | 1 | 0.00% |
| HCA250117C00310000 | 2024-08-27 9:34AM EDT | 2025-01-17 | 88.00 | 86.10 | 88.40 | 0.00 | - | 1 | 179 | 44.41% |
| HCA251219C00310000 | 2024-07-02 12:24PM EDT | 2025-12-19 | 54.42 | 85.50 | 90.50 | 0.00 | - | 10 | 17 | 25.50% |
| HCA260116C00310000 | 2024-07-25 3:47PM EDT | 2026-01-16 | 82.81 | 106.50 | 110.00 | 0.00 | - | 1 | 11 | 39.61% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240920P00310000 | 2024-09-05 10:16AM EDT | 2024-09-20 | 0.40 | 0.05 | 0.35 | 0.00 | - | 16 | 345 | 53.13% |
| HCA241018P00310000 | 2024-08-08 10:06AM EDT | 2024-10-18 | 2.55 | 0.10 | 2.40 | 0.00 | - | 1 | 6 | 49.26% |
| HCA241220P00310000 | 2024-09-03 2:56PM EDT | 2024-12-20 | 2.54 | 1.35 | 5.50 | 0.00 | - | 2 | 54 | 39.64% |
| HCA250117P00310000 | 2024-09-06 9:36AM EDT | 2025-01-17 | 2.96 | 4.00 | 4.80 | -0.44 | -12.94% | 3 | 341 | 33.71% |
| HCA250321P00310000 | 2024-08-02 10:15AM EDT | 2025-03-21 | 10.90 | 3.30 | 6.30 | 0.00 | - | 20 | 20 | 30.37% |
| HCA250620P00310000 | 2024-08-13 10:35AM EDT | 2025-06-20 | 12.20 | 8.50 | 11.10 | 0.00 | - | 1 | 13 | 31.04% |
| HCA251219P00310000 | 2024-08-20 11:25AM EDT | 2025-12-19 | 15.50 | 14.50 | 16.50 | 0.00 | - | 2 | 7 | 28.89% |
| HCA260116P00310000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 32.00 | 22.60 | 27.50 | 0.00 | - | 1 | 5 | 36.38% |
