La bourse est fermée
CAC 40
7 500,26 -115,15 (-1,51 %) Euro Stoxx 50
4 871,54 -71,84 (-1,45 %) Dow Jones
42 063,36 +38,17 (+0,09 %) EUR/USD
1,1166 0,0000 (-0,00 %) Gold future
2 647,10 +32,50 (+1,24 %) Bitcoin EUR
56 475,05 +216,99 (+0,39 %)
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:340.00
Options d’achatpour18 octobre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA241018C00340000 | 2024-09-20 12:56PM EDT | 2024-10-18 | 65.94 | 50.40 | 53.00 | +36.24 | +122.02% | 2 | 6 | 0.00% |
| HCA241115C00340000 | 2024-09-18 12:03PM EDT | 2024-11-15 | 66.00 | 68.50 | 71.10 | 0.00 | - | 3 | 30 | 47.41% |
| HCA241220C00340000 | 2024-08-30 1:02PM EDT | 2024-12-20 | 61.40 | 71.00 | 74.10 | 0.00 | - | 1 | 19 | 43.14% |
| HCA250117C00340000 | 2024-09-16 9:36AM EDT | 2025-01-17 | 70.40 | 73.00 | 76.00 | 0.00 | - | 1 | 134 | 40.78% |
| HCA250620C00340000 | 2024-08-30 2:07PM EDT | 2025-06-20 | 76.50 | 84.50 | 87.60 | 0.00 | - | 1 | 28 | 38.07% |
| HCA251219C00340000 | 2023-11-10 1:31PM EDT | 2025-12-19 | 13.50 | 16.00 | 20.50 | 0.00 | - | 5 | 5 | 0.00% |
| HCA260116C00340000 | 2024-08-28 2:41PM EDT | 2026-01-16 | 87.80 | 97.50 | 101.40 | 0.00 | - | 1 | 16 | 37.79% |
| HCA261218C00340000 | 2024-07-01 3:23PM EDT | 2026-12-18 | 58.01 | 88.50 | 93.50 | 0.00 | - | - | 1 | 25.02% |
Options de ventepour18 octobre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA241018P00340000 | 2024-09-11 1:24PM EDT | 2024-10-18 | 1.26 | 0.00 | 0.80 | 0.00 | - | 1 | 332 | 38.04% |
| HCA241115P00340000 | 2024-09-09 10:12AM EDT | 2024-11-15 | 6.70 | 0.90 | 3.30 | 0.00 | - | 1 | 14 | 38.04% |
| HCA241220P00340000 | 2024-09-16 3:43PM EDT | 2024-12-20 | 3.88 | 2.75 | 4.70 | 0.00 | - | 50 | 89 | 33.34% |
| HCA250117P00340000 | 2024-09-16 2:34PM EDT | 2025-01-17 | 5.20 | 4.10 | 5.10 | 0.00 | - | 6 | 113 | 29.97% |
| HCA250321P00340000 | 2024-09-04 1:24PM EDT | 2025-03-21 | 10.26 | 6.70 | 9.00 | 0.00 | - | 1 | 18 | 29.93% |
| HCA250620P00340000 | 2024-08-26 10:46AM EDT | 2025-06-20 | 14.10 | 10.30 | 13.40 | 0.00 | - | 1 | 48 | 29.04% |
| HCA251219P00340000 | 2024-08-26 1:02PM EDT | 2025-12-19 | 21.80 | 17.40 | 20.00 | 0.00 | - | 5 | 10 | 27.41% |
| HCA260116P00340000 | 2024-08-26 3:56PM EDT | 2026-01-16 | 23.04 | 18.80 | 21.40 | 0.00 | - | 6 | 14 | 27.58% |
