Marchés français ouverture 7 h 47 min
Dow Jones
41 606,18 -15,90 (-0,04 %) Nasdaq
17 628,06 +35,93 (+0,20 %) Nikkei 225
36 203,22 -378,54 (-1,03 %) EUR/USD
1,1122 +0,0005 (+0,04 %) HANG SENG
17 660,02 +237,90 (+1,37 %) Bitcoin EUR
54 026,47 +1 789,07 (+3,42 %)
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:330.00
Options d’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240920C00330000 | 2024-09-13 2:53PM EDT | 2024-09-20 | 63.90 | 66.00 | 69.50 | 0.00 | - | 43 | 0 | 87.01% |
| HCA241018C00330000 | 2024-07-31 10:53AM EDT | 2024-10-18 | 41.10 | 65.60 | 69.60 | 0.00 | - | 8 | 8 | 46.90% |
| HCA241220C00330000 | 2024-08-30 1:05PM EDT | 2024-12-20 | 70.10 | 73.10 | 77.10 | 0.00 | - | 1 | 23 | 44.66% |
| HCA250117C00330000 | 2024-08-30 10:57AM EDT | 2025-01-17 | 72.70 | 75.70 | 78.10 | 0.00 | - | 1 | 272 | 40.90% |
| HCA250620C00330000 | 2024-08-23 10:48AM EDT | 2025-06-20 | 78.48 | 86.50 | 89.80 | 0.00 | - | 2 | 74 | 38.89% |
| HCA251219C00330000 | 2024-07-25 1:43PM EDT | 2025-12-19 | 69.93 | 90.00 | 95.00 | 0.00 | - | 6 | 20 | 33.93% |
| HCA260116C00330000 | 2024-09-13 3:49PM EDT | 2026-01-16 | 99.50 | 99.50 | 104.50 | 0.00 | - | 1 | 27 | 39.37% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240920P00330000 | 2024-09-17 11:06AM EDT | 2024-09-20 | 0.02 | 0.00 | 0.75 | -0.08 | -80.00% | 8 | 309 | 92.87% |
| HCA241018P00330000 | 2024-09-04 1:45PM EDT | 2024-10-18 | 1.31 | 0.00 | 0.75 | 0.00 | - | 1 | 42 | 37.23% |
| HCA241115P00330000 | 2024-08-30 2:16PM EDT | 2024-11-15 | 3.32 | 2.00 | 2.85 | 0.00 | - | 3 | 3 | 37.20% |
| HCA241220P00330000 | 2024-08-30 1:28PM EDT | 2024-12-20 | 4.30 | 3.20 | 4.10 | 0.00 | - | 2 | 21 | 32.93% |
| HCA250117P00330000 | 2024-09-16 2:31PM EDT | 2025-01-17 | 4.15 | 4.30 | 5.30 | 0.00 | - | 6 | 125 | 31.46% |
| HCA250620P00330000 | 2024-09-11 9:57AM EDT | 2025-06-20 | 12.77 | 9.90 | 13.60 | 0.00 | - | 15 | 49 | 30.43% |
| HCA251219P00330000 | 2024-08-16 10:39AM EDT | 2025-12-19 | 21.60 | 16.60 | 19.80 | 0.00 | - | 2 | 3 | 28.39% |
| HCA260116P00330000 | 2024-08-26 3:11PM EDT | 2026-01-16 | 20.30 | 17.90 | 20.90 | 0.00 | - | 3 | 66 | 28.36% |
